Lincoln National Corporation (LNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	679.707	-1,63%	27,54	27,225	27,9064	27,24
27/02/2024	932.077	2,94%	27,135	26,75	27,72	27,69
26/02/2024	646.256	-1,61%	27,135	26,725	27,42	26,90
23/02/2024	569.179	1,07%	27,10	26,8425	27,59	27,34
22/02/2024	534.036	0,26%	26,88	26,77	27,17	27,05
21/02/2024	532.470	-0,66%	26,79	26,71	27,245	26,98
20/02/2024	459.461	-0,70%	26,79	26,71	27,53	27,16
19/02/2024	469.222	0,00%	27,52	27,31	27,76	27,35
16/02/2024	469.222	0,40%	27,52	27,31	27,76	27,35
15/02/2024	757.353	2,64%	27,155	27,335	28,245	27,96
14/02/2024	593.290	1,53%	26,865	26,70	27,295	27,24
13/02/2024	909.391	-1,90%	26,865	26,41	27,22	26,83
12/02/2024	978.471	6,67%	26,14	26,07	27,645	27,35
09/02/2024	1.246.779	-2,92%	26,40	25,095	26,455	25,64
08/02/2024	1.395.511	-2,47%	26,91	26,0101	27,24	26,41
07/02/2024	826.862	0,97%	26,99	26,585	27,23	27,08
06/02/2024	588.428	0,83%	26,59	26,50	26,943	26,82
05/02/2024	703.122	-0,34%	26,40	26,04	26,765	26,60
02/02/2024	641.759	0,57%	27,41	26,16	26,925	26,69
01/02/2024	1.180.907	-3,32%	27,41	25,97	27,645	26,54
31/01/2024	1.044.605	-3,85%	28,25	27,41	28,375	27,45
30/01/2024	662.143	0,71%	28,39	28,16	28,57	28,55
29/01/2024	460.238	-0,14%	28,39	28,0944	28,48	28,35
26/01/2024	456.876	0,75%	28,34	28,31	28,64	28,39
25/01/2024	488.778	1,19%	28,33	27,87	28,3245	28,18
24/01/2024	517.143	-0,68%	28,39	27,76	28,44	27,85
23/01/2024	774.281	-0,07%	28,39	27,79	28,47	28,04
22/01/2024	1.160.786	2,04%	27,86	27,72	28,15	28,06
19/01/2024	504.924	1,97%	27,06	26,69	27,505	27,50
18/01/2024	619.473	0,45%	27,05	26,51	27,10	26,97
17/01/2024	706.605	-0,96%	27,59	26,55	27,14	26,85
16/01/2024	616.263	-2,41%	27,59	26,935	27,57	27,11
15/01/2024	687.230	0,11%	27,86	27,3801	28,16	27,78
12/01/2024	687.230	0,11%	27,86	27,3801	28,16	27,78
11/01/2024	860.740	-1,77%	28,12	27,27	28,21	27,75
10/01/2024	987.606	2,24%	27,94	27,608	28,44	28,25
09/01/2024	801.056	-1,64%	26,39	27,485	28,02	27,63
08/01/2024	985.932	1,42%	26,39	28,03	28,5791	28,54
05/01/2024	1.447.657	4,80%	26,39	26,84	28,315	28,14
04/01/2024	917.142	1,67%	26,39	26,375	27,045	26,85
03/01/2024	1.700.146	-3,33%	27,09	26,055	26,725	26,41
02/01/2024	831.937	1,30%	27,09	26,78	27,6387	27,32
29/12/2023	627.062	-1,21%	27,09	26,8512	27,335	26,97
28/12/2023	408.604	0,41%	27,09	26,99	27,40	27,30
27/12/2023	551.804	-0,40%	27,12	27,0002	27,315	27,19
26/12/2023	619.507	0,44%	27,48	27,0691	27,44	27,35
22/12/2023	676.521	-0,91%	27,48	27,04	28,03	27,23
21/12/2023	631.605	1,70%	27,48	27,00	27,485	27,48
20/12/2023	891.685	-2,91%	27,48	27,00	28,0466	27,02
19/12/2023	781.271	1,94%	27,48	27,385	27,949	27,83
18/12/2023	876.728	-1,87%	27,68	27,13	27,84	27,30
15/12/2023	1.994.435	2,43%	24,75	27,27	28,21	27,82
14/12/2023	1.476.315	4,18%	24,75	26,775	27,57	27,16
13/12/2023	1.000.049	5,25%	24,75	24,65	26,215	26,07
12/12/2023	784.817	1,02%	24,53	24,28	24,9399	24,77
11/12/2023	611.526	0,78%	24,58	24,43	24,82	24,52
08/12/2023	635.220	-0,25%	24,28	23,78	24,61	24,33
07/12/2023	691.640	1,41%	24,23	24,025	24,465	24,39
06/12/2023	630.884	1,31%	24,37	23,99	24,622	24,05
05/12/2023	875.855	-3,65%	24,27	23,68	24,38	23,74
04/12/2023	826.173	2,11%	23,95	23,84	24,705	24,64
01/12/2023	2.082.184	1,47%	23,51	23,43	24,30	24,13
30/11/2023	1.045.943	-1,04%	24,10	23,66	24,17	23,78
29/11/2023	1.035.078	0,25%	24,33	23,965	24,745	24,03
28/11/2023	708.288	-0,42%	23,96	23,68	24,18	23,97
27/11/2023	476.440	0,04%	23,80	23,55	24,16	24,07
24/11/2023	191.149	0,21%	23,93	23,78	24,195	24,06
23/11/2023	590.744	2,13%	23,82	23,48	24,115	24,01
22/11/2023	590.372	2,13%	23,82	23,48	24,115	24,01
21/11/2023	464.241	-0,63%	23,505	23,23	23,875	23,51
20/11/2023	653.537	-0,51%	23,52	23,3448	23,875	23,66
17/11/2023	595.375	2,06%	23,74	23,44	23,92	23,78
16/11/2023	527.486	-1,65%	23,39	23,14	23,7908	23,30
15/11/2023	643.049	1,98%	23,39	23,30	23,8794	23,69
14/11/2023	864.170	6,22%	22,66	22,50	23,625	23,23
13/11/2023	618.911	-0,64%	21,89	21,65	22,0095	21,87
10/11/2023	738.867	0,69%	21,93	21,595	22,17	22,01
09/11/2023	1.073.322	-3,19%	23,04	21,785	23,57	21,86
08/11/2023	839.234	-1,95%	23,04	22,475	23,0694	22,58
07/11/2023	665.950	-3,28%	23,55	22,94	23,60	23,03
06/11/2023	1.030.755	-3,05%	22,245	23,39	24,88	23,81
03/11/2023	1.377.409	6,23%	22,245	20,85	24,88	24,56
02/11/2023	2.522.515	7,84%	21,80	20,85	23,17	23,12
01/11/2023	866.785	-1,52%	21,80	21,20	21,92	21,44
31/10/2023	853.349	1,59%	21,60	21,3069	21,865	21,77
30/10/2023	811.139	0,52%	21,74	21,2686	21,87	21,43
27/10/2023	460.422	-2,82%	21,93	21,15	22,0099	21,235
26/10/2023	1.170.100	2,78%	21,90	21,115	22,15	21,85
25/10/2023	891.832	-3,01%	21,90	21,115	21,90	21,26
24/10/2023	768.798	2,29%	21,84	21,68	22,245	21,92
23/10/2023	1.114.391	-2,55%	21,84	21,3109	22,03	21,43
20/10/2023	1.134.971	-6,03%	23,28	21,995	23,32	21,99
19/10/2023	820.782	-2,74%	23,945	23,38	24,14	23,40
18/10/2023	597.818	-2,43%	24,23	23,88	24,405	24,06
17/10/2023	769.544	2,66%	23,88	23,88	24,80	24,659
16/10/2023	762.041	3,98%	23,59	23,305	24,185	24,02
13/10/2023	529.113	-2,41%	23,86	22,975	23,90	23,10
12/10/2023	1.199.330	-1,78%	24,03	23,30	24,05	23,67
11/10/2023	685.707	1,35%	23,43	23,59	24,22	24,10
10/10/2023	888.627	2,86%	22,91	23,3684	23,85	23,78