Lamar Advertising Company Class A (REIT) (LAMR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
195.068 |
-0,78%
|
135,14
|
132,29
|
135,99
|
134,02
|
| 28/11/2024 |
465.750 |
-0,06%
|
133,80
|
133,00
|
134,72
|
133,62
|
| 27/11/2024 |
372.203 |
0,41%
|
133,29
|
131,975
|
134,74
|
133,62
|
| 26/11/2024 |
726.921 |
-0,26%
|
133,42
|
130,99
|
134,14
|
133,08
|
| 25/11/2024 |
465.590 |
2,36%
|
130,35
|
130,35
|
133,94
|
133,42
|
| 22/11/2024 |
227.920 |
0,84%
|
128,32
|
127,82
|
130,71
|
130,35
|
| 21/11/2024 |
168.312 |
1,36%
|
128,40
|
126,55
|
129,5666
|
129,27
|
| 20/11/2024 |
174.883 |
-0,11%
|
126,92
|
126,44
|
128,06
|
127,54
|
| 19/11/2024 |
291.682 |
0,08%
|
126,36
|
125,99
|
128,115
|
127,68
|
| 18/11/2024 |
217.328 |
0,97%
|
125,81
|
125,4945
|
128,115
|
127,58
|
| 15/11/2024 |
512.220 |
-0,63%
|
127,15
|
125,21
|
128,125
|
126,35
|
| 14/11/2024 |
327.384 |
-0,86%
|
129,24
|
126,605
|
130,8958
|
127,15
|
| 13/11/2024 |
260.315 |
-0,54%
|
129,49
|
126,70
|
130,8958
|
128,25
|
| 12/11/2024 |
731.658 |
-0,85%
|
129,50
|
127,00
|
131,0375
|
128,94
|
| 11/11/2024 |
521.954 |
1,14%
|
129,4799
|
127,1539
|
131,0375
|
130,04
|
| 08/11/2024 |
844.421 |
-4,75%
|
133,13
|
126,575
|
136,89
|
128,58
|
| 07/11/2024 |
502.174 |
2,16%
|
132,79
|
130,45
|
136,89
|
134,99
|
| 06/11/2024 |
500.047 |
-0,08%
|
137,20
|
130,45
|
137,22
|
132,14
|
| 05/11/2024 |
323.190 |
%
|
136,80
|
130,6072
|
133,355
|
132,25
|
| 04/11/2024 |
262.764 |
%
|
136,80
|
130,6072
|
132,87
|
131,93
|
| 01/11/2024 |
236.591 |
%
|
136,80
|
130,99
|
132,8141
|
131,25
|
| 31/10/2024 |
254.642 |
%
|
136,80
|
131,92
|
134,26
|
132,00
|
| 30/10/2024 |
188.841 |
%
|
136,80
|
133,875
|
137,27
|
134,03
|
| 29/10/2024 |
183.201 |
%
|
136,80
|
133,46
|
134,9283
|
134,66
|
| 28/10/2024 |
194.996 |
%
|
136,80
|
134,83
|
136,86
|
134,84
|
| 25/10/2024 |
147.230 |
%
|
136,80
|
134,47
|
136,80
|
134,69
|
| 24/10/2024 |
179.231 |
%
|
135,52
|
135,24
|
136,616
|
135,75
|
| 23/10/2024 |
93.098 |
%
|
135,52
|
135,3942
|
137,4035
|
135,82
|
| 22/10/2024 |
164.825 |
%
|
135,52
|
135,19
|
136,78
|
135,89
|
| 21/10/2024 |
155.868 |
%
|
135,52
|
135,421
|
136,99
|
136,10
|
| 18/10/2024 |
201.278 |
%
|
136,80
|
135,25
|
136,865
|
136,15
|
| 17/10/2024 |
181.306 |
%
|
136,80
|
135,26
|
136,575
|
135,96
|
| 16/10/2024 |
232.475 |
%
|
138,77
|
136,45
|
139,875
|
136,59
|
| 15/10/2024 |
209.966 |
%
|
136,75
|
136,54
|
138,855
|
138,11
|
| 14/10/2024 |
244.688 |
%
|
133,79
|
133,0939
|
136,655
|
136,24
|
| 11/10/2024 |
244.716 |
%
|
132,59
|
130,55
|
132,035
|
131,45
|
| 10/10/2024 |
230.045 |
%
|
132,59
|
130,55
|
132,035
|
131,45
|
| 09/10/2024 |
270.880 |
%
|
132,59
|
131,46
|
133,50
|
131,92
|
| 08/10/2024 |
181.509 |
%
|
132,00
|
131,94
|
133,375
|
132,93
|
| 07/10/2024 |
215.013 |
%
|
132,00
|
130,945
|
132,40
|
132,17
|
| 04/10/2024 |
206.634 |
%
|
131,31
|
130,86
|
133,16
|
132,61
|
| 03/10/2024 |
278.731 |
%
|
131,31
|
130,01
|
131,595
|
131,30
|
| 02/10/2024 |
176.021 |
%
|
131,10
|
130,21
|
131,635
|
131,50
|
| 01/10/2024 |
171.707 |
%
|
133,31
|
131,08
|
133,415
|
131,785
|
| 30/09/2024 |
278.407 |
%
|
133,10
|
132,6572
|
134,07
|
133,60
|
