Lamar Advertising Company Class A (REIT) (LAMR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
134.916 |
-0,97%
|
128,82
|
127,21
|
128,82
|
127,60
|
| 11/09/2025 |
256.609 |
1,80%
|
126,20
|
126,104
|
128,88
|
128,82
|
| 10/09/2025 |
240.723 |
-0,96%
|
127,94
|
126,05
|
128,51
|
126,60
|
| 09/09/2025 |
988.294 |
-0,20%
|
128,86
|
126,895
|
128,86
|
127,94
|
| 08/09/2025 |
314.110 |
0,20%
|
128,00
|
125,40
|
128,28
|
128,25
|
| 05/09/2025 |
264.756 |
-0,01%
|
128,01
|
127,40
|
129,84
|
128,00
|
| 04/09/2025 |
281.474 |
1,37%
|
126,40
|
125,80
|
128,01
|
128,01
|
| 03/09/2025 |
234.595 |
0,98%
|
125,77
|
125,05
|
126,4896
|
126,28
|
| 02/09/2025 |
378.576 |
-1,72%
|
127,29
|
124,92
|
127,29
|
125,06
|
| 29/08/2025 |
389.546 |
0,89%
|
126,53
|
125,52
|
127,35
|
127,25
|
| 28/08/2025 |
218.437 |
-1,08%
|
128,05
|
124,73
|
128,55
|
126,13
|
| 27/08/2025 |
682.735 |
1,80%
|
125,00
|
125,00
|
128,23
|
127,55
|
| 26/08/2025 |
297.753 |
-0,25%
|
125,80
|
124,85
|
126,4199
|
125,29
|
| 25/08/2025 |
234.181 |
-0,92%
|
127,33
|
124,98
|
127,33
|
125,60
|
| 22/08/2025 |
402.570 |
3,59%
|
123,43
|
122,42
|
127,25
|
126,78
|
| 21/08/2025 |
353.457 |
-0,16%
|
121,82
|
121,04
|
123,75
|
122,42
|
| 20/08/2025 |
382.221 |
1,75%
|
120,30
|
120,30
|
122,98
|
122,61
|
| 19/08/2025 |
457.258 |
-0,71%
|
122,20
|
119,12
|
123,10
|
120,55
|
| 18/08/2025 |
737.719 |
-1,53%
|
125,48
|
121,135
|
125,48
|
121,38
|
| 15/08/2025 |
1.189.110 |
1,69%
|
123,49
|
122,4975
|
125,79
|
123,27
|
| 14/08/2025 |
498.173 |
-0,23%
|
121,50
|
115,0078
|
122,00
|
121,22
|
| 13/08/2025 |
594.537 |
3,58%
|
116,95
|
116,79
|
121,60
|
121,50
|
| 12/08/2025 |
339.450 |
2,02%
|
114,98
|
114,98
|
117,55
|
117,30
|
| 11/08/2025 |
492.650 |
-0,49%
|
115,50
|
113,66
|
116,31
|
114,98
|
| 08/08/2025 |
1.630.069 |
-7,42%
|
119,75
|
114,75
|
120,33
|
115,50
|
| 07/08/2025 |
704.049 |
0,15%
|
124,56
|
124,05
|
125,94
|
124,75
|
| 06/08/2025 |
464.935 |
-0,82%
|
125,59
|
123,882
|
126,00
|
124,56
|
| 05/08/2025 |
260.827 |
1,52%
|
123,71
|
123,71
|
125,66
|
125,59
|
| 04/08/2025 |
192.044 |
2,35%
|
121,95
|
121,23
|
123,75
|
123,71
|
| 01/08/2025 |
463.322 |
-1,10%
|
122,25
|
119,93
|
122,95
|
120,91
|
| 31/07/2025 |
497.720 |
-0,54%
|
122,91
|
121,785
|
123,135
|
122,25
|
| 30/07/2025 |
254.174 |
-1,35%
|
124,56
|
122,04
|
125,49
|
122,91
|
| 29/07/2025 |
223.544 |
-0,04%
|
124,93
|
124,01
|
125,67
|
124,56
|
| 28/07/2025 |
239.049 |
-0,65%
|
125,42
|
123,73
|
125,42
|
124,61
|
| 25/07/2025 |
192.826 |
0,35%
|
126,17
|
123,24
|
126,98
|
125,42
|
| 24/07/2025 |
197.147 |
-1,01%
|
125,19
|
124,91
|
127,71
|
124,98
|
| 23/07/2025 |
258.302 |
0,87%
|
124,04
|
123,90
|
127,71
|
126,26
|
| 22/07/2025 |
300.796 |
0,91%
|
125,18
|
123,93
|
125,9499
|
125,17
|
| 21/07/2025 |
196.489 |
-0,71%
|
124,94
|
123,93
|
125,66
|
124,04
|
| 18/07/2025 |
325.762 |
-0,47%
|
124,91
|
124,45
|
126,75
|
124,925
|
| 17/07/2025 |
238.375 |
0,32%
|
123,70
|
123,07
|
126,8742
|
125,51
|
| 16/07/2025 |
272.998 |
1,27%
|
125,75
|
123,07
|
126,505
|
125,11
|
| 15/07/2025 |
237.153 |
-1,95%
|
125,53
|
123,52
|
126,505
|
123,54
|
| 14/07/2025 |
211.354 |
0,26%
|
125,81
|
124,8263
|
127,0099
|
126,00
|
| 11/07/2025 |
237.135 |
0,29%
|
124,84
|
124,00
|
125,98
|
125,67
|
| 10/07/2025 |
461.565 |
0,67%
|
123,74
|
122,29
|
126,395
|
125,31
|
| 09/07/2025 |
387.028 |
0,73%
|
123,60
|
120,92
|
130,00
|
124,48
|
| 08/07/2025 |
423.523 |
1,23%
|
122,08
|
121,89
|
129,78
|
123,58
|
| 07/07/2025 |
385.597 |
-1,73%
|
124,23
|
121,89
|
124,625
|
122,08
|
| 04/07/2025 |
261.475 |
-0,08%
|
124,90
|
123,311
|
125,22
|
124,23
|
| 03/07/2025 |
259.456 |
-0,08%
|
123,13
|
122,17
|
125,0949
|
124,23
|
| 02/07/2025 |
266.092 |
0,98%
|
121,02
|
120,73
|
124,61
|
124,33
|
| 01/07/2025 |
395.700 |
1,46%
|
120,86
|
119,36
|
124,55
|
123,13
|
| 30/06/2025 |
380.848 |
0,42%
|
120,86
|
119,36
|
121,48
|
121,36
|
| 27/06/2025 |
251.254 |
-0,20%
|
119,45
|
118,32
|
122,63
|
120,85
|
| 26/06/2025 |
310.440 |
1,60%
|
121,33
|
118,32
|
121,48
|
121,17
|
| 25/06/2025 |
356.955 |
-1,92%
|
120,92
|
118,95
|
122,23
|
119,26
|
| 24/06/2025 |
335.301 |
0,56%
|
119,83
|
118,07
|
122,23
|
121,60
|
| 23/06/2025 |
401.817 |
0,69%
|
120,09
|
118,07
|
121,06
|
120,92
|
| 20/06/2025 |
801.795 |
0,25%
|
119,79
|
119,10
|
120,96
|
120,09
|
| 19/06/2025 |
369.544 |
0,22%
|
118,89
|
118,89
|
120,94
|
119,79
|
| 18/06/2025 |
360.809 |
0,22%
|
118,93
|
118,2226
|
120,94
|
119,79
|
| 17/06/2025 |
403.285 |
0,08%
|
118,71
|
118,00
|
120,35
|
119,53
|
| 16/06/2025 |
309.944 |
1,46%
|
119,26
|
118,00
|
120,35
|
119,43
|
| 13/06/2025 |
263.419 |
-1,80%
|
121,26
|
117,65
|
121,8622
|
117,71
|
| 12/06/2025 |
192.455 |
-0,18%
|
121,71
|
120,5796
|
122,6725
|
121,45
|
| 11/06/2025 |
265.106 |
0,00%
|
120,87
|
120,48
|
122,7099
|
121,67
|
| 10/06/2025 |
235.886 |
0,80%
|
121,37
|
120,09
|
122,09
|
121,67
|
| 09/06/2025 |
284.645 |
-0,27%
|
121,03
|
120,09
|
121,465
|
120,70
|
| 06/06/2025 |
278.564 |
0,77%
|
121,49
|
119,935
|
122,5859
|
121,03
|
| 05/06/2025 |
298.968 |
-0,99%
|
121,11
|
119,935
|
122,5859
|
120,10
|
| 04/06/2025 |
255.494 |
0,00%
|
120,46
|
119,0366
|
121,635
|
121,30
|
| 03/06/2025 |
305.889 |
0,75%
|
119,64
|
118,00
|
121,50
|
121,30
|
| 02/06/2025 |
389.642 |
-0,12%
|
120,54
|
118,00
|
120,54
|
120,40
|
| 30/05/2025 |
346.484 |
0,76%
|
119,90
|
107,61
|
121,315
|
120,54
|
| 29/05/2025 |
346.228 |
1,23%
|
118,34
|
117,38
|
120,14
|
119,68
|
| 28/05/2025 |
273.254 |
-0,24%
|
117,06
|
116,36
|
119,23
|
118,23
|
| 27/05/2025 |
485.932 |
2,78%
|
115,01
|
115,01
|
119,23
|
118,51
|
| 23/05/2025 |
382.203 |
0,58%
|
115,00
|
113,40
|
115,84
|
115,31
|
| 22/05/2025 |
349.930 |
-0,23%
|
117,14
|
113,88
|
118,21
|
114,65
|
| 21/05/2025 |
347.517 |
-3,09%
|
118,38
|
114,63
|
119,99
|
114,91
|
| 20/05/2025 |
417.820 |
-0,54%
|
117,60
|
117,385
|
121,28
|
118,57
|
| 19/05/2025 |
409.247 |
-0,55%
|
119,87
|
117,0212
|
119,93
|
119,21
|
| 16/05/2025 |
630.500 |
2,57%
|
115,69
|
115,52
|
120,07
|
119,87
|
| 15/05/2025 |
382.462 |
0,98%
|
117,67
|
115,475
|
118,145
|
116,87
|
| 14/05/2025 |
574.402 |
-2,65%
|
118,69
|
115,475
|
119,63
|
115,74
|
| 13/05/2025 |
499.550 |
0,25%
|
117,51
|
116,81
|
119,63
|
118,89
|
| 12/05/2025 |
465.086 |
3,27%
|
117,00
|
116,81
|
119,375
|
118,60
|
| 09/05/2025 |
701.901 |
-0,37%
|
116,21
|
112,00
|
116,60
|
114,84
|
| 08/05/2025 |
931.940 |
-2,65%
|
116,08
|
112,00
|
118,88
|
115,27
|
| 07/05/2025 |
1.174.593 |
2,03%
|
115,00
|
114,785
|
118,88
|
118,41
|
| 06/05/2025 |
549.139 |
-0,13%
|
114,91
|
114,36
|
116,925
|
116,05
|
| 05/05/2025 |
361.832 |
0,23%
|
115,93
|
114,86
|
116,925
|
116,20
|
| 02/05/2025 |
669.916 |
1,69%
|
115,00
|
113,65
|
116,84
|
115,93
|
| 01/05/2025 |
748.600 |
0,17%
|
113,46
|
111,64
|
116,46
|
114,00
|
| 30/04/2025 |
364.822 |
-0,63%
|
113,58
|
111,48
|
115,07
|
113,81
|
| 29/04/2025 |
377.702 |
0,64%
|
112,59
|
112,43
|
115,07
|
114,53
|
| 28/04/2025 |
355.094 |
1,50%
|
112,01
|
112,01
|
114,13
|
113,80
|
| 25/04/2025 |
397.630 |
-0,10%
|
110,70
|
110,1025
|
113,465
|
112,12
|
| 24/04/2025 |
574.986 |
1,34%
|
111,77
|
103,84
|
114,275
|
112,23
|
