BiG | O banco que entende os seus valores.

Lincoln National Corporation (LNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	763.047	3,74%	37,56	37,56	38,74	38,39
02/07/2026	676.435	1,97%	36,50	36,245	37,03	37,00
01/07/2026	657.725	2,53%	35,35	35,35	36,615	36,23
30/06/2026	915.488	-3,36%	36,58	35,28	36,58	35,35
29/06/2026	696.144	-0,42%	36,72	36,285	36,9194	36,58
26/06/2026	927.434	0,81%	36,34	36,175	37,55	36,72
25/06/2026	685.341	0,21%	36,25	36,25	37,705	36,34
24/06/2026	1.346.546	-4,90%	37,99	36,09	38,10	36,23
23/06/2026	431.705	1,31%	37,68	37,32	38,205	38,19
18/06/2026	511.167	-0,51%	37,39	37,03	38,57	37,68
17/06/2026	583.372	-1,59%	37,97	37,135	38,31	37,39
16/06/2026	664.105	1,15%	37,70	37,5256	38,52	37,97
15/06/2026	846.273	0,68%	37,30	37,30	38,23	37,57
12/06/2026	587.474	1,91%	36,60	36,60	37,4772	37,30
11/06/2026	554.333	0,80%	36,29	35,76	36,60	36,60
10/06/2026	734.554	2,36%	35,80	35,01	36,295	36,21
09/06/2026	526.046	0,90%	35,16	34,715	35,645	35,38
08/06/2026	541.647	0,94%	35,02	34,66	35,27	35,05
05/06/2026	692.499	2,06%	34,04	34,01	34,83	34,74
04/06/2026	667.775	1,52%	33,9423	33,55	34,59	34,04
03/06/2026	1.027.495	-3,94%	34,5842	33,2245	34,81	33,53
02/06/2026	656.490	0,85%	34,72	34,54	35,445	34,90
01/06/2026	710.814	-1,87%	35,46	34,49	35,6244	34,63
29/05/2026	726.642	0,51%	35,40	34,92	35,825	35,29
28/05/2026	674.967	-0,31%	35,15	34,69	35,3595	35,09
27/05/2026	935.287	-1,62%	34,876	34,876	36,4401	35,20
26/05/2026	648.501	-0,69%	36,03	35,62	36,31	35,78
22/05/2026	443.489	0,14%	36,3729	35,92	36,3729	36,03
21/05/2026	720.813	1,41%	34,76	34,76	36,005	35,98
20/05/2026	794.159	3,38%	34,35	34,01	35,82	35,48
19/05/2026	556.085	-1,08%	34,80	34,16	34,80	34,32
18/05/2026	875.868	0,93%	34,3699	34,3501	35,40	34,69
15/05/2026	426.243	-0,49%	34,3475	34,16	34,695	34,37
14/05/2026	1.309.384	1,41%	34,75	34,37	34,99	34,55
13/05/2026	858.279	-2,91%	34,8957	34,06	35,275	34,07
12/05/2026	1.140.496	0,98%	34,77	34,12	35,425	35,09
11/05/2026	1.318.263	-2,88%	35,99	34,55	36,37	34,77
08/05/2026	1.221.327	-0,46%	35,94	35,26	36,59	35,80
07/05/2026	1.791.143	-4,33%	37,75	35,00	37,795	35,94
06/05/2026	993.163	0,19%	38,6049	37,40	38,6049	37,62
05/05/2026	696.400	1,68%	36,9201	36,9201	37,77	37,54
04/05/2026	709.177	-1,69%	37,53	36,75	37,79	36,92
01/05/2026	879.298	-0,74%	38,0501	37,43	38,475	37,53
30/04/2026	723.508	2,31%	36,98	36,46	38,19	37,81
29/04/2026	612.885	-1,07%	38,10	36,825	38,10	36,98
28/04/2026	781.085	-0,51%	37,655	37,18	37,79	37,38
27/04/2026	86.533	1,19%	36,89	36,745	37,57	37,57
24/04/2026	578.774	1,40%	36,50	36,32	37,15	36,97
23/04/2026	524.722	-1,01%	36,83	35,92	36,83	36,46
22/04/2026	523.676	0,38%	36,69	36,06	36,9599	36,83
21/04/2026	1.241.458	-1,19%	37,13	36,54	37,50	36,69
20/04/2026	671.489	0,65%	36,62	36,395	37,25	37,13
17/04/2026	807.706	2,87%	36,35	36,00	37,25	36,89
16/04/2026	628.025	-0,43%	36,16	35,72	36,33	35,86
15/04/2026	602.927	1,87%	35,50	35,4101	36,42	36,01
14/04/2026	834.256	1,26%	34,91	34,82	35,58	35,35
13/04/2026	936.190	2,08%	34,20	33,81	34,96	34,91
10/04/2026	684.659	-0,70%	35,25	33,77	35,25	34,20
09/04/2026	712.704	-2,17%	35,34	34,44	35,56	34,44
08/04/2026	886.627	2,09%	36,45	35,2671	36,795	35,66
07/04/2026	687.713	-0,99%	35,28	34,47	35,30	34,93
06/04/2026	662.030	1,15%	35,50	34,495	35,50	35,28
02/04/2026	688.314	-1,02%	34,68	33,76	35,35	34,88
01/04/2026	979.484	-0,73%	35,58	35,09	36,26	35,24
31/03/2026	808.597	4,09%	34,73	34,38	35,585	35,50
30/03/2026	841.029	-0,28%	34,76	33,885	34,8124	34,08
27/03/2026	931.565	-4,59%	35,59	34,125	35,59	34,18
26/03/2026	1.139.941	-0,25%	35,45	35,45	36,70	35,83
25/03/2026	1.190.799	2,31%	35,5428	35,335	36,10	35,93
24/03/2026	950.572	1,21%	34,65	34,0475	35,2525	35,12
23/03/2026	1.081.721	2,59%	34,91	34,015	35,17	34,70
20/03/2026	1.196.560	0,64%	33,75	33,31	34,02	33,81
19/03/2026	949.146	-0,53%	33,46	33,21	34,16	33,60
18/03/2026	1.138.564	-2,19%	34,34	33,775	34,91	33,78
17/03/2026	1.027.322	3,29%	34,00	33,95	34,6899	34,54
16/03/2026	1.164.174	2,55%	33,00	32,87	33,72	33,44
13/03/2026	889.989	0,06%	32,8799	32,4713	33,06	32,61
12/03/2026	1.308.429	-1,75%	32,70	32,22	32,8653	32,59
11/03/2026	1.197.746	-1,51%	33,72	32,53	33,72	33,17
10/03/2026	924.589	-0,94%	34,04	33,21	34,47	33,68
09/03/2026	1.223.631	-0,16%	33,50	32,45	34,23	34,00
06/03/2026	1.056.401	-3,10%	34,07	33,14	34,71	34,04
05/03/2026	917.229	0,16%	35,00	34,42	35,28	35,13
04/03/2026	1.428.307	2,93%	33,96	33,94	35,22	35,08
03/03/2026	1.549.576	-1,22%	33,65	32,18	34,43	34,08
02/03/2026	1.274.160	0,58%	34,30	33,59	34,82	34,50
27/02/2026	2.620.649	-6,97%	36,45	33,80	36,50	34,30
26/02/2026	1.709.168	2,39%	36,10	35,96	37,05	36,87
25/02/2026	1.979.474	1,07%	36,5125	35,28	36,8999	36,01
24/02/2026	2.083.843	-0,17%	35,80	34,61	36,3706	35,63
23/02/2026	2.801.658	-10,55%	40,10	35,57	40,10	35,69
20/02/2026	976.613	-0,50%	39,82	39,47	40,19	39,90
19/02/2026	832.764	-4,16%	41,65	39,71	41,65	40,10
18/02/2026	674.821	0,65%	42,1617	41,22	42,1617	41,84
17/02/2026	952.719	1,69%	40,88	40,88	42,1488	41,57
13/02/2026	1.125.504	0,52%	40,56	39,65	41,48	40,88
12/02/2026	1.683.755	5,64%	40,43	39,85	41,775	40,67
11/02/2026	1.016.201	-2,20%	39,75	38,375	39,95	38,50
10/02/2026	1.235.989	-0,91%	39,69	38,99	40,02	39,33
09/02/2026	593.952	-1,05%	40,30	39,53	40,44	39,69