Lamar Advertising Company Class A (REIT) (LAMR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
287.579 |
0,24%
|
109,16
|
109,01
|
114,50
|
110,75
|
| 22/04/2025 |
418.939 |
2,67%
|
107,94
|
105,7823
|
110,95
|
110,48
|
| 21/04/2025 |
386.433 |
-1,27%
|
108,99
|
105,7823
|
108,99
|
107,61
|
| 17/04/2025 |
477.264 |
1,83%
|
109,47
|
106,08
|
111,22
|
108,99
|
| 16/04/2025 |
569.628 |
-2,13%
|
111,23
|
106,085
|
112,34
|
107,03
|
| 15/04/2025 |
572.425 |
-1,63%
|
111,23
|
108,7742
|
112,34
|
109,36
|
| 14/04/2025 |
723.159 |
-1,63%
|
113,49
|
110,825
|
114,04
|
111,17
|
| 11/04/2025 |
692.290 |
3,04%
|
110,00
|
108,395
|
113,24
|
113,01
|
| 10/04/2025 |
874.620 |
-3,52%
|
111,17
|
107,90
|
113,28
|
109,68
|
| 09/04/2025 |
910.401 |
11,11%
|
101,11
|
99,84
|
114,40
|
113,68
|
| 08/04/2025 |
689.434 |
-2,52%
|
107,53
|
101,17
|
108,90
|
102,35
|
| 07/04/2025 |
1.122.800 |
-0,14%
|
101,83
|
100,00
|
108,27
|
104,88
|
| 04/04/2025 |
842.446 |
-4,04%
|
107,17
|
102,9501
|
107,80
|
105,03
|
| 03/04/2025 |
734.057 |
-5,61%
|
112,49
|
109,25
|
115,285
|
109,45
|
| 02/04/2025 |
467.289 |
2,28%
|
113,24
|
111,31
|
116,68
|
115,945
|
| 01/04/2025 |
388.795 |
-0,37%
|
113,24
|
111,31
|
114,25
|
113,36
|
| 31/03/2025 |
361.490 |
1,17%
|
112,25
|
112,05
|
114,40
|
113,78
|
| 28/03/2025 |
276.488 |
-0,08%
|
113,04
|
111,498
|
113,50
|
112,46
|
| 27/03/2025 |
327.651 |
-1,26%
|
114,06
|
112,06
|
115,46
|
112,55
|
| 26/03/2025 |
413.452 |
1,06%
|
112,79
|
112,12
|
114,32
|
113,98
|
| 25/03/2025 |
647.866 |
-0,06%
|
112,51
|
111,125
|
113,91
|
112,79
|
| 24/03/2025 |
492.604 |
1,50%
|
112,60
|
112,60
|
114,915
|
112,86
|
| 21/03/2025 |
638.550 |
-0,85%
|
111,53
|
109,53
|
112,53
|
111,19
|
| 20/03/2025 |
755.559 |
-2,27%
|
114,94
|
111,93
|
114,94
|
112,15
|
| 19/03/2025 |
377.578 |
0,25%
|
114,24
|
113,92
|
115,35
|
114,75
|
| 18/03/2025 |
576.867 |
0,77%
|
113,00
|
112,84
|
114,89
|
114,47
|
| 17/03/2025 |
531.584 |
1,82%
|
110,18
|
111,27
|
113,71
|
113,57
|
| 14/03/2025 |
820.783 |
2,24%
|
110,18
|
109,92
|
111,84
|
111,54
|
| 13/03/2025 |
782.942 |
-3,16%
|
113,78
|
109,10
|
115,00
|
109,10
|
| 12/03/2025 |
647.901 |
-2,14%
|
117,00
|
113,22
|
117,00
|
114,26
|
| 11/03/2025 |
674.911 |
-4,61%
|
122,87
|
116,74
|
123,00
|
116,76
|
| 10/03/2025 |
413.513 |
-2,39%
|
124,81
|
120,91
|
127,44
|
122,40
|
| 07/03/2025 |
321.643 |
1,64%
|
123,65
|
122,97
|
125,81
|
125,28
|
| 06/03/2025 |
417.345 |
-1,00%
|
123,65
|
121,115
|
124,03
|
123,26
|
| 05/03/2025 |
527.215 |
2,08%
|
121,70
|
121,70
|
124,79
|
124,51
|
| 04/03/2025 |
545.079 |
-1,96%
|
123,89
|
119,89
|
124,38
|
121,97
|
| 03/03/2025 |
374.123 |
0,15%
|
122,87
|
123,68
|
125,84
|
124,41
|
| 28/02/2025 |
397.026 |
1,69%
|
122,87
|
121,61
|
124,31
|
124,23
|
| 27/02/2025 |
234.023 |
-0,35%
|
122,87
|
122,07
|
124,28
|
122,16
|
| 26/02/2025 |
401.840 |
-2,26%
|
130,04
|
121,945
|
126,34
|
122,59
|
| 25/02/2025 |
366.077 |
1,44%
|
130,04
|
124,06
|
125,6567
|
125,43
|
| 24/02/2025 |
365.454 |
-0,30%
|
130,04
|
122,085
|
124,295
|
123,65
|
| 21/02/2025 |
566.986 |
-0,33%
|
130,04
|
121,065
|
123,2499
|
121,91
|
| 20/02/2025 |
1.119.646 |
-7,34%
|
130,04
|
119,20
|
126,75
|
122,31
|
| 19/02/2025 |
904.384 |
-0,68%
|
130,04
|
130,33
|
133,01
|
132,00
|
| 18/02/2025 |
547.579 |
2,20%
|
130,04
|
130,13
|
132,96
|
132,90
|
| 17/02/2025 |
0 |
1,21%
|
129,00
|
128,96
|
130,99
|
130,04
|
| 14/02/2025 |
250.774 |
1,21%
|
129,00
|
128,96
|
130,99
|
130,04
|
| 13/02/2025 |
229.117 |
2,86%
|
128,16
|
125,49
|
128,57
|
128,49
|
| 12/02/2025 |
494.745 |
-1,44%
|
128,16
|
123,98
|
125,94
|
124,92
|
| 11/02/2025 |
277.980 |
-1,12%
|
128,16
|
126,375
|
128,33
|
126,75
|
| 10/02/2025 |
235.206 |
0,35%
|
128,16
|
126,84
|
128,43
|
128,18
|
| 07/02/2025 |
286.673 |
0,93%
|
126,68
|
126,24
|
128,025
|
127,73
|
| 06/02/2025 |
171.085 |
0,16%
|
124,40
|
125,565
|
127,73
|
126,55
|
| 05/02/2025 |
165.237 |
1,00%
|
124,40
|
124,705
|
126,65
|
126,35
|
| 04/02/2025 |
212.792 |
0,08%
|
124,40
|
123,77
|
125,36
|
125,10
|
| 03/02/2025 |
224.730 |
-1,12%
|
124,40
|
122,93
|
126,54
|
125,00
|
| 31/01/2025 |
317.559 |
-0,29%
|
126,86
|
125,6201
|
127,52
|
126,42
|
| 30/01/2025 |
292.545 |
0,99%
|
126,86
|
125,12
|
127,30
|
126,79
|
| 29/01/2025 |
320.642 |
-0,68%
|
126,86
|
124,3101
|
126,86
|
125,55
|
| 28/01/2025 |
214.629 |
-1,39%
|
127,93
|
125,3501
|
128,70
|
126,41
|
| 27/01/2025 |
295.435 |
0,07%
|
127,87
|
126,79
|
129,50
|
128,19
|
| 24/01/2025 |
398.000 |
1,35%
|
126,20
|
125,755
|
128,35
|
128,10
|
| 23/01/2025 |
334.017 |
0,23%
|
122,57
|
124,51
|
126,46
|
126,39
|
| 22/01/2025 |
339.466 |
-1,35%
|
122,57
|
125,2715
|
127,30
|
126,10
|
| 21/01/2025 |
395.566 |
2,05%
|
122,57
|
125,96
|
128,98
|
127,82
|
| 20/01/2025 |
0 |
2,96%
|
122,57
|
121,54
|
125,29
|
125,25
|
| 17/01/2025 |
470.511 |
2,96%
|
122,57
|
121,54
|
125,29
|
125,25
|
| 16/01/2025 |
409.903 |
1,79%
|
121,68
|
119,56
|
121,83
|
121,65
|
| 15/01/2025 |
453.905 |
0,08%
|
121,68
|
118,97
|
121,74
|
119,51
|
| 14/01/2025 |
424.717 |
-0,17%
|
120,23
|
119,22
|
121,51
|
119,41
|
| 13/01/2025 |
245.693 |
0,82%
|
122,26
|
118,015
|
120,055
|
119,61
|
| 10/01/2025 |
222.088 |
-1,29%
|
122,26
|
117,59
|
119,07
|
118,64
|
| 09/01/2025 |
383.528 |
0,68%
|
122,26
|
117,77
|
120,37
|
120,19
|
| 08/01/2025 |
381.680 |
0,23%
|
122,26
|
117,77
|
120,37
|
120,19
|
| 07/01/2025 |
789.966 |
-1,52%
|
121,39
|
119,455
|
122,47
|
119,91
|
| 06/01/2025 |
349.955 |
0,08%
|
121,39
|
120,75
|
122,36
|
121,76
|
| 03/01/2025 |
319.230 |
0,53%
|
122,72
|
120,86
|
122,21
|
121,66
|
| 02/01/2025 |
282.166 |
-0,59%
|
122,72
|
120,61
|
122,94
|
121,02
|
| 31/12/2024 |
0 |
0,31%
|
122,72
|
120,20
|
122,27
|
121,74
|
| 30/12/2024 |
261.873 |
-0,45%
|
122,72
|
119,95
|
121,82
|
121,74
|
| 27/12/2024 |
285.804 |
-0,89%
|
122,72
|
121,57
|
123,365
|
121,92
|
| 26/12/2024 |
266.204 |
-0,34%
|
122,72
|
122,09
|
123,69
|
123,02
|
| 24/12/2024 |
0 |
-0,05%
|
122,99
|
122,27
|
123,70
|
123,44
|
| 23/12/2024 |
402.709 |
0,42%
|
122,99
|
121,72
|
123,68
|
123,50
|
| 20/12/2024 |
404.373 |
0,61%
|
122,21
|
122,11
|
124,65
|
122,99
|
| 19/12/2024 |
502.956 |
0,26%
|
122,21
|
121,99
|
123,84
|
122,29
|
| 18/12/2024 |
0 |
-3,84%
|
127,07
|
121,97
|
127,72
|
121,97
|
| 17/12/2024 |
391.352 |
-1,08%
|
129,16
|
126,84
|
129,86
|
126,84
|
| 16/12/2024 |
261.693 |
0,69%
|
128,77
|
128,4351
|
130,64
|
129,89
|
| 13/12/2024 |
254.826 |
0,03%
|
129,01
|
128,15
|
129,7583
|
129,00
|
| 12/12/2024 |
317.736 |
-0,53%
|
129,72
|
128,725
|
130,0243
|
128,96
|
| 11/12/2024 |
393.986 |
0,18%
|
132,38
|
129,43
|
131,1446
|
129,65
|
| 10/12/2024 |
283.569 |
-1,66%
|
132,38
|
128,83
|
131,0668
|
129,42
|
| 09/12/2024 |
200.113 |
0,29%
|
132,38
|
131,024
|
133,76
|
131,60
|
| 06/12/2024 |
206.767 |
-0,22%
|
132,42
|
130,12
|
132,50
|
131,22
|
| 05/12/2024 |
307.516 |
-0,78%
|
132,32
|
131,39
|
132,90
|
131,51
|
| 04/12/2024 |
214.930 |
0,32%
|
134,00
|
130,82
|
133,35
|
132,54
|
| 03/12/2024 |
297.704 |
-1,14%
|
134,00
|
131,5761
|
133,32
|
132,12
|
| 02/12/2024 |
342.376 |
-0,28%
|
128,60
|
128,60
|
134,00
|
133,64
|
