Lincoln National Corporation (LNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	356.443	0,00%	32,54	32,54	33,29	32,78
17/07/2024	356.443	-0,06%	32,54	32,54	33,29	32,78
16/07/2024	386.036	-0,03%	32,95	32,785	33,25	32,80
15/07/2024	382.753	1,93%	32,26	32,26	32,98	32,81
12/07/2024	528.026	0,75%	32,00	31,95	32,55	32,19
11/07/2024	1.018.477	1,49%	31,70	31,11	32,00	31,95
10/07/2024	690.527	2,24%	30,49	30,49	31,535	31,48
09/07/2024	403.987	0,13%	30,48	30,18	31,02	30,79
08/07/2024	453.126	-0,39%	31,12	30,705	31,33	30,75
05/07/2024	305.100	-1,97%	31,36	30,72	31,39	30,87
04/07/2024	350.317	0,00%	31,53	31,48	32,01	31,49
03/07/2024	350.317	0,35%	31,53	31,48	32,01	31,49
02/07/2024	431.155	0,19%	31,25	31,11	31,455	31,38
01/07/2024	435.247	0,71%	31,33	31,12	31,75	31,32
28/06/2024	1.779.622	-0,45%	31,45	30,96	31,66	31,10
27/06/2024	378.189	-0,64%	31,28	30,87	31,33	31,24
26/06/2024	392.064	-1,57%	31,79	31,29	31,79	31,44
25/06/2024	345.466	-1,05%	32,27	31,87	32,45	31,94
24/06/2024	405.832	0,97%	32,24	32,00	32,655	32,28
21/06/2024	2.060.067	0,25%	31,72	31,58	32,04	31,97
20/06/2024	586.119	1,85%	31,24	31,24	32,10	31,89
19/06/2024	398.534	0,00%	30,80	30,80	31,38	31,31
18/06/2024	398.534	2,86%	30,80	30,80	31,38	31,31
17/06/2024	403.546	1,18%	30,26	30,165	30,80	30,80
14/06/2024	376.307	-1,97%	31,42	30,09	30,7681	30,44
13/06/2024	470.067	-1,74%	31,42	30,85	31,58	31,05
12/06/2024	512.107	1,15%	31,98	31,42	32,28	31,60
11/06/2024	529.082	-3,13%	31,86	31,16	32,50	31,24
10/06/2024	434.378	-0,56%	32,035	31,54	32,50	32,25
07/06/2024	488.174	0,19%	32,11	32,05	32,56	32,43
06/06/2024	703.912	-1,37%	32,79	32,11	32,90	32,37
05/06/2024	793.294	1,41%	32,81	31,98	32,835	32,827
04/06/2024	962.711	-2,82%	32,81	32,06	33,00	32,37
03/06/2024	738.528	0,97%	33,19	32,535	33,31	33,31
31/05/2024	465.687	1,29%	32,73	32,4716	33,05	32,99
30/05/2024	760.556	0,56%	31,77	32,10	32,91	32,57
29/05/2024	653.569	0,50%	31,77	31,67	32,41	32,39
28/05/2024	841.277	-1,32%	32,77	31,99	32,74	32,23
27/05/2024	486.520	0,00%	32,05	31,99	32,89	32,66
24/05/2024	486.520	2,54%	32,05	31,99	32,89	32,66
23/05/2024	643.173	-0,63%	31,77	31,35	31,96	31,65
22/05/2024	1.068.801	3,85%	30,15	31,29	31,9346	31,85
21/05/2024	658.949	2,10%	30,15	30,00	30,74	30,67
20/05/2024	777.413	-0,73%	30,31	29,85	30,47	30,04
17/05/2024	429.313	0,67%	30,10	30,06	30,53	30,26
16/05/2024	433.474	0,30%	30,16	30,02	30,29	30,06
15/05/2024	402.174	0,74%	30,12	29,575	30,12	29,97
14/05/2024	459.523	0,78%	29,795	29,48	30,0086	29,75
13/05/2024	511.704	0,72%	29,48	29,40	30,175	29,52
10/05/2024	414.318	0,21%	29,57	28,92	29,57	29,31
09/05/2024	495.170	-0,14%	29,34	29,11	29,59	29,25
08/05/2024	677.016	0,52%	29,01	28,7501	29,295	29,29
07/05/2024	806.968	0,59%	29,28	29,03	29,57	29,14
06/05/2024	893.061	3,10%	28,51	28,37	29,10	28,97
03/05/2024	738.064	4,35%	27,50	27,45	28,40	28,10
02/05/2024	1.704.991	-2,75%	27,73	25,80	27,62	26,93
01/05/2024	960.125	1,54%	27,73	27,2645	28,37	27,69
30/04/2024	641.808	-2,64%	27,73	27,27	27,94	27,27
29/04/2024	626.577	0,72%	27,96	27,93	28,38	28,01
26/04/2024	548.804	-0,54%	27,88	27,53	28,09	27,81
25/04/2024	521.581	-2,41%	28,62	27,64	28,44	27,96
24/04/2024	296.787	-0,28%	28,62	28,32	28,77	28,65
23/04/2024	427.551	1,66%	28,35	28,22	28,88	28,73
22/04/2024	714.514	2,21%	27,835	27,52	28,49	28,26
19/04/2024	648.015	1,54%	27,26	27,165	27,90	27,65
18/04/2024	921.941	1,42%	27,095	26,39	27,36	27,23
17/04/2024	703.510	-1,65%	27,395	26,81	27,53	26,85
16/04/2024	661.932	-2,08%	29,41	26,93	27,88	27,30
15/04/2024	598.877	-1,41%	29,41	27,765	29,07	27,88
12/04/2024	667.242	-2,52%	29,41	28,215	28,99	28,28
11/04/2024	730.914	-1,02%	29,41	28,39	29,37	29,01
10/04/2024	697.294	-1,78%	30,41	28,9201	29,555	29,31
09/04/2024	602.019	-1,97%	30,41	29,73	30,65	29,84
08/04/2024	527.151	0,52%	32,005	30,77	31,22	30,89
05/04/2024	653.487	0,03%	32,005	30,40	31,24	30,73
04/04/2024	765.983	-2,88%	32,005	30,71	32,19	30,72
03/04/2024	1.237.391	1,77%	31,14	31,03	31,80	31,63
02/04/2024	774.580	-1,65%	32,00	30,865	31,60	31,08
01/04/2024	610.079	-1,03%	32,00	31,40	32,2498	31,60
28/03/2024	888.944	-0,47%	32,16	31,862	32,4305	31,93
27/03/2024	1.367.579	5,35%	30,95	30,94	32,17	32,08
26/03/2024	973.541	1,91%	29,96	29,81	30,71	30,45
25/03/2024	819.356	1,39%	29,47	29,235	30,10	29,88
22/03/2024	907.223	-1,80%	30,21	29,235	30,33	29,47
21/03/2024	1.858.781	6,53%	27,13	28,44	30,23	30,01
20/03/2024	752.916	3,15%	27,13	27,125	28,265	28,17
19/03/2024	526.525	0,52%	27,15	27,03	27,48	27,31
18/03/2024	592.055	0,30%	27,05	26,8273	27,40	27,17
15/03/2024	940.327	1,04%	26,66	26,5401	27,18	27,09
14/03/2024	725.419	-1,94%	26,68	26,555	27,36	26,81
13/03/2024	833.816	2,13%	26,68	26,64	27,455	27,34
12/03/2024	632.648	-1,55%	26,80	26,44	27,25	26,77
11/03/2024	494.267	0,44%	27,28	26,61	27,31	27,19
08/03/2024	505.703	0,60%	27,28	27,03	27,56	27,07
07/03/2024	670.775	0,41%	27,03	26,54	27,30	26,91
06/03/2024	515.856	1,75%	26,41	26,015	26,86	26,80
05/03/2024	835.853	1,62%	25,85	25,60	26,72	26,34
04/03/2024	1.485.404	-6,43%	27,40	25,775	27,685	25,92
01/03/2024	602.672	0,58%	27,40	27,134	27,73	27,70
29/02/2024	517.521	1,10%	27,65	27,33	27,90	27,54