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 > >>
06/02/2026	912.439	2,70%	39,73	39,655	40,56	40,11
05/02/2026	1.495.146	-3,44%	40,65	39,145	41,08	39,25
04/02/2026	1.194.725	-0,15%	40,99	40,05	41,24	40,65
03/02/2026	921.920	-3,99%	42,30	40,66	43,05	40,71
02/02/2026	719.074	1,90%	41,61	41,59	42,69	42,40
30/01/2026	717.643	-0,07%	41,464	41,14	42,12	41,61
29/01/2026	576.931	1,78%	40,9505	40,73	41,7601	41,64
28/01/2026	604.220	0,10%	40,87	40,75	41,61	40,91
27/01/2026	452.376	-0,80%	41,15	40,68	41,49	40,87
26/01/2026	686.590	2,10%	40,35	40,35	41,38	41,20
23/01/2026	544.463	-2,23%	41,80	40,04	41,80	40,35
22/01/2026	885.862	0,54%	41,84	41,06	42,08	41,27
21/01/2026	1.042.977	3,27%	40,18	39,65	41,46	41,05
20/01/2026	1.110.041	-2,81%	40,20	39,085	40,6905	39,75
16/01/2026	806.725	-1,49%	41,52	40,718	41,52	40,90
15/01/2026	571.354	-0,65%	42,18	41,46	42,18	41,52
14/01/2026	705.338	1,41%	41,21	41,21	42,23	41,79
13/01/2026	967.841	-1,60%	42,2089	40,895	42,32	41,21
12/01/2026	1.204.172	-3,35%	43,33	41,7192	43,33	41,88
09/01/2026	653.669	-0,86%	44,20	43,33	44,42	43,33
08/01/2026	876.900	-1,16%	45,99	44,15	45,99	44,16
07/01/2026	797.628	-3,83%	46,46	44,67	46,49	44,68
06/01/2026	751.032	0,45%	46,25	45,38	46,57	46,46
05/01/2026	833.449	2,76%	45,15	44,91	46,82	46,25
02/01/2026	810.965	1,08%	44,645	44,01	45,085	45,01
31/12/2025	486.074	-0,85%	44,91	44,33	45,075	44,53
30/12/2025	511.901	-1,15%	46,02	44,525	46,02	44,525
29/12/2025	378.671	-0,68%	45,53	45,05	45,78	45,43
26/12/2025	246.767	-0,59%	45,80	45,61	45,95	45,74
24/12/2025	234.124	0,52%	45,77	45,66	46,14	46,01
23/12/2025	384.964	-0,80%	46,14	45,68	46,56	45,77
22/12/2025	593.898	-0,15%	46,40	45,94	46,70	46,14
19/12/2025	504.046	0,79%	45,85	45,5654	46,485	46,21
18/12/2025	593.559	1,28%	45,27	45,27	46,49	45,85
17/12/2025	696.452	-0,07%	45,30	44,98	45,87	45,27
16/12/2025	863.779	0,22%	45,35	45,06	46,15	45,30
15/12/2025	697.651	0,31%	45,80	44,95	46,525	45,20
12/12/2025	614.931	-2,59%	46,26	44,92	46,6147	45,06
11/12/2025	1.033.309	2,75%	44,86	44,52	46,51	46,26
10/12/2025	1.405.123	4,38%	43,4694	43,0526	45,05	45,02
09/12/2025	753.524	0,33%	42,99	42,625	43,82	43,13
08/12/2025	612.822	0,59%	42,74	42,14	43,18	42,99
05/12/2025	691.379	0,47%	42,54	42,36	43,12	42,74
04/12/2025	604.302	1,48%	42,12	41,86	42,83	42,54
03/12/2025	579.792	2,39%	41,34	40,75	41,945	41,92
02/12/2025	588.072	0,25%	41,16	40,84	41,33	40,94
01/12/2025	559.014	-0,73%	41,14	40,78	41,54	40,84
28/11/2025	206.458	-0,51%	41,35	41,08	41,575	41,14
26/11/2025	795.351	0,83%	40,80	40,80	42,18	41,35
25/11/2025	1.177.918	1,66%	41,6216	40,795	41,86	41,01
24/11/2025	582.597	1,03%	40,00	39,57	40,49	40,34
21/11/2025	662.662	1,38%	39,57	38,66	40,29	39,93
20/11/2025	759.625	-1,33%	40,70	39,23	41,14	39,38
19/11/2025	401.284	0,87%	39,66	39,33	40,00	39,91
18/11/2025	553.142	0,51%	39,1245	38,60	39,92	39,56
17/11/2025	682.737	-4,12%	40,80	39,165	40,87	39,37
14/11/2025	559.926	-0,10%	41,08	40,63	41,54	41,04
13/11/2025	440.075	-1,72%	41,50	40,9401	42,07	41,08
12/11/2025	645.038	1,43%	41,42	41,22	42,28	41,81
11/11/2025	751.880	0,37%	40,98	40,835	41,6119	41,22
10/11/2025	740.556	-0,19%	41,72	41,03	41,72	41,07
07/11/2025	727.511	0,62%	40,71	40,20	41,225	41,15
06/11/2025	895.729	0,16%	41,50	40,39	42,76	40,84
05/11/2025	935.842	1,14%	40,42	40,42	41,48	40,79
04/11/2025	734.690	-0,60%	40,70	39,90	40,76	40,33
03/11/2025	962.538	-3,33%	41,81	40,12	41,81	40,60
31/10/2025	984.757	3,31%	42,6599	40,515	42,6599	42,00
30/10/2025	1.201.920	1,65%	41,02	39,69	42,64	40,69
29/10/2025	687.842	-0,22%	39,9988	39,595	40,6612	40,03
28/10/2025	603.051	-0,50%	40,49	39,66	40,49	40,12
27/10/2025	587.817	0,98%	40,34	39,76	40,62	40,32
24/10/2025	385.036	1,47%	39,4774	39,4774	40,33	39,93
23/10/2025	423.979	-0,18%	39,32	39,265	39,735	39,35
22/10/2025	421.365	-0,76%	39,9361	38,94	39,9489	39,42
21/10/2025	511.595	1,85%	39,00	38,95	39,8025	39,72
20/10/2025	392.206	1,19%	38,60	38,60	39,26	39,00
17/10/2025	496.419	1,31%	39,03	37,99	39,03	38,54
16/10/2025	849.368	-3,77%	39,50	37,91	39,50	38,04
15/10/2025	451.242	-1,75%	40,25	39,1915	40,53	39,53
14/10/2025	443.155	2,54%	39,15	38,75	40,61	40,25
13/10/2025	568.097	3,16%	38,52	38,52	39,51	39,24
10/10/2025	701.404	-3,31%	39,30	38,04	39,77	38,04
09/10/2025	470.008	0,08%	39,54	39,46	40,6146	39,46
08/10/2025	598.438	-0,45%	40,70	39,63	40,85	39,88
07/10/2025	678.148	-0,47%	40,95	40,02	40,95	40,06
06/10/2025	904.257	-2,04%	41,26	40,14	41,57	40,25
03/10/2025	477.366	1,83%	40,60	40,30	41,09	41,09
02/10/2025	584.819	0,60%	39,94	39,795	40,535	40,35
01/10/2025	714.419	-0,55%	40,33	39,785	40,33	40,11
30/09/2025	491.232	-0,38%	40,41	39,73	40,659	40,33
29/09/2025	599.856	-0,55%	40,86	39,841	40,86	40,46
26/09/2025	458.434	1,08%	40,50	40,19	40,91	40,67
25/09/2025	552.214	-1,34%	40,67	40,05	40,98	40,19
24/09/2025	500.067	0,58%	40,76	40,43	41,00	40,76
23/09/2025	1.309.761	-1,17%	40,72	40,55	41,7538	40,55
22/09/2025	739.062	-0,45%	41,10	40,42	41,59	41,03
19/09/2025	1.679.484	3,41%	41,40	40,42	41,70	41,26
18/09/2025	760.286	1,07%	39,36	39,14	39,835	39,80
17/09/2025	833.685	-0,19%	39,68	39,22	40,22	39,36
16/09/2025	1.402.460	-4,28%	41,24	39,059	41,24	39,44