Lincoln National Corporation (LNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	576.903	0,09%	22,91	22,72	23,225	23,12
06-10-2023	905.245	1,32%	23,14	22,50	23,52	23,10
05-10-2023	702.394	-0,13%	23,14	22,82	23,435	23,25
04-10-2023	760.643	0,04%	23,55	22,88	23,615	23,28
03-10-2023	1.093.650	-3,88%	24,28	23,0006	23,98	23,27
02-10-2023	1.454.994	-1,94%	24,28	23,86	24,31	24,21
29-09-2023	685.925	2,88%	24,29	24,28	24,9959	24,69
28-09-2023	1.095.931	0,17%	24,00	23,825	24,18	24,00
27-09-2023	766.049	-0,17%	24,19	23,75	24,37	23,96
26-09-2023	733.970	-3,58%	24,42	23,99	24,8187	24,00
25-09-2023	620.759	0,97%	24,54	24,45	24,995	24,89
22-09-2023	694.849	-1,48%	25,895	24,58	25,22	24,65
21-09-2023	1.146.405	-3,88%	25,895	24,94	25,9436	25,02
20-09-2023	698.319	-1,89%	26,79	25,9632	26,9299	26,03
19-09-2023	1.000.344	2,12%	26,19	25,785	26,53	26,53
18-09-2023	876.550	-0,19%	25,28	25,46	26,225	25,98
15-09-2023	2.431.684	1,25%	25,28	25,27	26,34	26,03
14-09-2023	863.198	4,26%	25,16	24,935	25,725	25,71
13-09-2023	781.782	-1,56%	25,325	24,59	25,46	24,66
12-09-2023	705.255	1,83%	24,68	24,60	25,22	25,05
11-09-2023	998.116	-4,17%	25,87	24,56	26,0167	24,60
08-09-2023	1.171.298	3,68%	24,80	24,77	25,86	25,67
07-09-2023	864.770	-2,98%	25,42	24,60	25,6293	24,76
06-09-2023	891.143	0,71%	25,25	25,09	25,765	25,52
05-09-2023	1.937.605	-3,32%	25,98	25,30	26,079	25,34
04-09-2023	479.699	2,14%	25,70	25,91	26,335	26,21
01-09-2023	479.699	2,14%	25,70	25,91	26,335	26,21
31-08-2023	558.341	-0,08%	26,055	25,455	25,88	25,66
30-08-2023	1.287.553	-1,16%	25,37	25,58	26,25	25,68
29-08-2023	770.368	2,24%	25,74	25,11	25,99	25,98
28-08-2023	531.193	-0,28%	25,74	25,38	25,84	25,41
25-08-2023	520.913	-0,43%	25,74	25,18	25,92	25,48
24-08-2023	490.531	-0,08%	25,63	25,575	26,08	25,59
23-08-2023	473.961	1,47%	25,40	25,275	25,705	25,61
22-08-2023	595.150	-2,55%	26,01	25,23	26,2163	25,24
21-08-2023	632.250	0,58%	25,97	25,535	26,255	25,90
18-08-2023	769.859	1,38%	25,05	24,981	25,845	25,75
17-08-2023	636.444	-1,82%	26,10	25,381	26,20	25,40
16-08-2023	517.796	-0,65%	25,88	25,805	26,31	25,87
15-08-2023	759.560	-2,18%	26,50	25,78	26,29	26,04
14-08-2023	665.397	-0,71%	26,50	26,12	26,745	26,62
11-08-2023	665.512	1,90%	26,12	26,12	26,96	26,81
10-08-2023	693.986	-1,24%	26,93	26,22	27,21	26,31
09-08-2023	833.740	-3,41%	27,45	26,58	27,58	26,64
08-08-2023	948.834	-0,25%	26,75	26,39	27,805	27,58
07-08-2023	745.723	2,71%	26,96	26,86	27,785	27,65
04-08-2023	1.577.518	-3,89%	27,90	26,775	28,16	26,92
03-08-2023	1.995.666	0,50%	27,79	26,15	29,21	28,01
02-08-2023	1.141.802	-1,42%	27,79	27,42	28,05	27,87
01-08-2023	877.903	0,82%	28,00	27,65	28,39	28,27
31-07-2023	938.029	0,97%	28,00	27,89	28,30	28,04
28-07-2023	727.716	0,91%	28,00	27,54	28,14	27,77
27-07-2023	1.072.349	-2,48%	28,40	27,49	28,66	27,52
26-07-2023	760.690	2,88%	27,72	27,72	28,36	28,22
25-07-2023	622.571	-1,72%	27,93	27,33	28,15	27,43
24-07-2023	870.212	2,84%	27,28	27,15	27,97	27,91
21-07-2023	579.374	-0,91%	27,505	26,84	27,54	27,14
20-07-2023	510.405	0,70%	27,245	27,045	27,40	27,39
19-07-2023	608.499	0,97%	27,10	26,98	27,395	27,20
18-07-2023	703.544	1,39%	27,085	26,68	27,3001	26,94
17-07-2023	699.299	0,80%	27,085	26,24	26,94	26,57
14-07-2023	1.000.736	-1,86%	27,085	25,99	27,12	26,36
13-07-2023	795.621	2,48%	26,36	26,03	26,869	26,86
12-07-2023	1.625.510	-1,84%	26,14	25,78	27,32	26,21
11-07-2023	864.412	2,97%	25,88	26,12	26,95	26,70
10-07-2023	674.732	-0,58%	25,88	25,76	26,31	25,93
07-07-2023	1.304.696	3,62%	25,45	25,3701	26,52	26,08
06-07-2023	1.106.546	-1,16%	25,38	25,082	25,79	25,62
05-07-2023	816.109	-0,58%	25,72	25,4551	26,25	25,92
04-07-2023	548.581	1,20%	25,885	25,795	26,605	26,07
03-07-2023	548.581	1,20%	25,885	25,795	26,605	26,07
30-06-2023	875.973	1,06%	25,78	25,31	26,02	25,76
29-06-2023	1.926.117	1,96%	25,37	25,20	25,83	25,49
28-06-2023	738.276	0,89%	24,63	24,24	25,01	25,01
27-06-2023	1.825.757	1,85%	24,42	23,94	25,04	24,79
26-06-2023	620.977	2,36%	23,81	23,91	24,55	24,34
23-06-2023	746.132	-1,44%	23,81	23,59	23,945	23,7822
22-06-2023	694.166	-1,55%	24,44	23,7673	24,435	24,13
21-06-2023	729.032	1,07%	24,07	23,88	24,6364	24,51
20-06-2023	826.015	-0,49%	24,67	23,56	24,38	24,25
19-06-2023	1.308.648	-0,29%	24,67	23,90	24,71	24,37
16-06-2023	1.308.648	-0,29%	24,67	23,90	24,71	24,37
15-06-2023	964.719	2,52%	24,67	23,505	24,6575	24,44
14-06-2023	1.073.441	-2,97%	24,67	23,505	25,12	23,84
13-06-2023	1.208.335	5,23%	23,14	23,42	24,65	24,57
12-06-2023	858.324	1,08%	23,14	23,09	24,05	23,35
09-06-2023	875.740	-1,62%	23,52	22,965	23,57	23,10
08-06-2023	727.826	-1,96%	23,62	23,16	23,79	23,48
07-06-2023	1.068.061	3,01%	23,43	23,2695	24,065	23,95
06-06-2023	963.094	3,06%	22,47	22,46	23,58	23,25
05-06-2023	874.177	0,31%	22,58	22,07	22,79	22,56
02-06-2023	1.317.744	4,70%	22,23	21,915	22,93	22,49
01-06-2023	1.045.804	2,68%	21,37	20,47	21,705	21,48
31-05-2023	861.982	1,40%	21,46	20,89	21,825	20,92
30-05-2023	861.982	1,40%	21,46	20,89	21,825	21,68
29-05-2023	848.207	2,30%	20,87	20,75	21,51	21,38
26-05-2023	848.207	2,30%	20,87	20,75	21,51	21,38
25-05-2023	857.270	-1,09%	21,00	20,48	21,25	20,90
24-05-2023	959.888	-3,60%	21,26	20,73	21,54	21,13
23-05-2023	1.892.467	0,27%	21,94	21,90	23,18	21,92