Lamar Advertising Company Class A (REIT) (LAMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,26%	119,27	118,73	120,425	119,91
17/05/2024	184.107	-0,26%	119,27	118,73	120,425	119,91
16/05/2024	232.134	-1,31%	119,27	120,20	122,10	120,22
15/05/2024	269.459	1,92%	119,27	120,205	122,22	121,82
14/05/2024	236.596	0,26%	119,27	118,50	120,06	119,53
13/05/2024	273.208	-0,52%	120,49	118,79	120,61	119,22
10/05/2024	247.029	0,29%	119,94	118,80	120,67	119,84
09/05/2024	231.910	2,16%	117,51	117,11	120,01	119,49
08/05/2024	205.919	-0,47%	116,93	115,53	117,0863	116,96
07/05/2024	452.442	0,68%	116,36	115,92	118,64	117,51
06/05/2024	345.673	1,43%	116,36	115,51	117,16	116,72
03/05/2024	508.388	-3,03%	119,44	114,46	120,00	115,08
02/05/2024	905.656	1,00%	117,93	114,76	119,88	118,68
01/05/2024	642.370	1,42%	115,93	115,28	120,09	117,50
30/04/2024	403.310	0,40%	115,37	115,205	117,45	115,85
29/04/2024	143.671	0,89%	115,37	115,125	116,21	115,39
26/04/2024	155.127	1,38%	113,50	113,625	114,61	114,37
25/04/2024	185.549	-1,10%	113,20	111,64	113,63	112,81
24/04/2024	121.458	-0,51%	111,87	113,96	115,14	114,06
23/04/2024	178.760	0,82%	111,87	114,015	115,89	114,64
22/04/2024	238.111	2,04%	111,87	110,95	114,40	113,71
19/04/2024	212.453	0,65%	110,72	110,10	111,685	111,44
18/04/2024	189.214	0,07%	110,64	110,00	111,55	110,72
17/04/2024	210.459	-0,58%	110,64	110,545	112,35	110,64
16/04/2024	257.199	0,07%	110,64	108,80	112,27	111,28
15/04/2024	228.480	-0,42%	112,59	109,7513	113,23	111,20
12/04/2024	202.316	-1,57%	112,59	110,94	112,89	111,67
11/04/2024	224.421	1,04%	113,04	112,28	114,80	113,45
10/04/2024	291.729	-3,25%	114,18	111,01	114,365	112,28
09/04/2024	243.497	0,66%	115,73	114,53	116,315	116,05
08/04/2024	191.697	0,23%	115,92	114,65	115,675	115,29
05/04/2024	157.750	0,38%	114,59	114,25	115,71	115,03
04/04/2024	175.929	-0,90%	116,78	114,27	117,00	114,555
03/04/2024	191.513	0,29%	114,58	114,58	115,7599	115,59
02/04/2024	265.902	-0,72%	117,48	113,98	115,54	115,26
01/04/2024	307.202	-2,78%	117,48	115,925	119,06	116,09
28/03/2024	245.776	0,57%	117,48	118,34	120,02	119,41
27/03/2024	292.778	2,17%	117,48	117,035	119,305	118,73
26/03/2024	341.276	-0,70%	117,20	116,02	117,84	116,21
25/03/2024	172.552	0,40%	116,57	116,2913	117,52	117,03
22/03/2024	271.596	-1,27%	118,16	116,03	118,3425	116,57
21/03/2024	340.862	1,57%	116,76	116,02	118,61	118,07
20/03/2024	260.355	0,15%	115,70	115,14	116,6625	116,24
19/03/2024	298.202	-0,10%	115,63	115,4599	116,7777	116,07
18/03/2024	225.150	0,08%	115,95	115,70	117,085	116,18
15/03/2024	582.080	-0,31%	115,95	115,95	117,79	116,09
14/03/2024	373.483	0,28%	116,13	114,28	116,62	116,45
13/03/2024	264.810	0,12%	117,37	117,08	118,74	117,43
12/03/2024	281.555	0,45%	117,57	116,16	117,49	117,29
11/03/2024	224.645	-1,18%	117,57	116,5967	121,99	116,77
08/03/2024	340.153	-2,01%	121,31	117,82	121,99	118,16
07/03/2024	698.115	2,58%	117,88	117,7125	120,94	120,58
06/03/2024	745.552	0,36%	117,94	117,45	119,49	117,55
05/03/2024	569.248	0,96%	111,56	114,6621	117,4399	117,13
04/03/2024	607.686	4,18%	111,56	111,485	116,26	116,02
01/03/2024	318.868	0,74%	110,25	109,6701	111,94	111,37
29/02/2024	372.486	1,81%	109,12	108,30	111,14	110,55
28/02/2024	329.662	-0,77%	110,38	108,23	110,525	108,59
27/02/2024	206.463	-0,09%	110,38	108,435	110,38	109,43
26/02/2024	445.386	-0,50%	109,07	107,22	110,035	109,53
23/02/2024	743.518	-2,44%	115,95	109,29	116,92	110,08
22/02/2024	767.919	4,75%	108,25	108,21	113,63	112,83
21/02/2024	390.081	-0,11%	106,66	106,635	108,00	107,71
20/02/2024	333.483	0,54%	106,66	106,435	108,03	107,83
19/02/2024	295.716	-0,67%	106,43	105,445	107,40	107,25
16/02/2024	295.716	-0,67%	106,43	105,445	107,40	107,25
15/02/2024	277.745	1,82%	106,66	106,39	108,14	107,97
14/02/2024	234.016	1,43%	105,62	104,225	106,13	106,04
13/02/2024	365.761	-2,47%	106,07	102,10	104,96	104,55
12/02/2024	323.716	1,21%	106,07	106,07	107,815	107,20
09/02/2024	213.806	0,24%	105,92	104,70	106,28	105,92
08/02/2024	262.841	1,09%	104,52	104,68	106,39	105,67
07/02/2024	261.545	0,24%	104,52	102,98	105,5881	104,53
06/02/2024	279.853	1,76%	102,51	102,40	105,05	104,28
05/02/2024	264.359	-3,02%	104,54	102,40	104,54	102,48
02/02/2024	189.954	-0,68%	105,51	103,58	106,295	105,67
01/02/2024	179.376	1,63%	106,72	104,10	106,58	106,39
31/01/2024	237.852	-2,00%	106,72	104,26	107,745	104,68
30/01/2024	149.255	-0,78%	106,29	106,37	107,585	106,82
29/01/2024	190.422	1,21%	106,29	105,72	107,78	107,66
26/01/2024	131.234	0,61%	106,20	105,7401	106,73	106,37
25/01/2024	266.123	0,50%	106,45	105,48	107,65	105,73
24/01/2024	128.900	-1,40%	107,42	104,81	107,835	105,20
23/01/2024	128.951	-0,09%	107,42	105,67	107,42	106,69
22/01/2024	213.616	0,97%	106,48	106,02	107,68	106,79
19/01/2024	290.235	2,13%	103,97	102,65	105,79	105,76
18/01/2024	296.030	-0,34%	103,97	102,65	104,46	103,55
17/01/2024	819.843	-1,70%	103,97	102,6786	104,9299	103,90
16/01/2024	250.631	-0,68%	105,79	105,25	106,305	105,70
15/01/2024	177.658	1,41%	105,79	104,72	106,56	106,42
12/01/2024	177.658	1,41%	105,79	104,72	106,56	106,42
11/01/2024	272.804	-0,20%	103,98	103,96	105,2727	104,94
10/01/2024	234.252	1,63%	103,98	103,98	105,185	105,15
09/01/2024	169.448	-0,58%	103,22	103,22	104,11	103,46
08/01/2024	491.271	1,60%	102,18	102,18	104,16	104,06
05/01/2024	270.697	0,85%	100,72	100,52	103,57	102,42
04/01/2024	365.140	0,53%	101,01	100,15	102,935	101,56
03/01/2024	485.180	-5,18%	105,16	100,82	105,387	101,03
02/01/2024	272.982	0,25%	105,27	105,27	108,35	106,55
29/12/2023	181.559	-1,25%	106,33	105,84	107,65	106,28