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 > >>
15/09/2025	634.461	-2,17%	42,53	41,07	42,53	41,25
12/09/2025	577.081	0,04%	42,23	41,84	42,45	42,15
11/09/2025	716.761	1,50%	43,7699	41,22	43,7699	42,15
10/09/2025	656.878	-0,10%	41,83	41,02	41,90	41,55
09/09/2025	1.038.180	-0,22%	41,68	41,44	42,261	41,57
08/09/2025	1.737.686	-0,95%	42,07	40,3668	42,07	41,68
05/09/2025	708.942	-2,57%	43,24	42,00	43,48	42,11
04/09/2025	626.900	-0,16%	43,29	42,97	43,66	43,22
03/09/2025	1.426.181	1,45%	42,78	42,44	43,30	43,29
02/09/2025	659.721	-0,61%	41,3587	41,315	42,70	42,67
29/08/2025	590.665	0,37%	42,83	42,66	43,12	42,93
28/08/2025	605.571	0,77%	42,74	42,425	42,86	42,77
27/08/2025	716.859	-0,42%	42,61	41,68	42,92	42,43
26/08/2025	582.589	1,64%	41,90	41,70	42,61	42,61
25/08/2025	565.934	-0,14%	41,94	41,70	42,20	41,90
22/08/2025	836.975	3,20%	41,00	40,835	42,36	41,94
21/08/2025	450.653	-0,56%	40,77	40,54	41,02	40,65
20/08/2025	549.266	0,68%	40,58	40,35	41,00	40,88
19/08/2025	700.564	0,97%	40,19	39,9012	40,95	40,58
18/08/2025	618.427	-0,94%	40,45	39,75	40,86	40,19
15/08/2025	821.077	-1,00%	40,98	40,51	41,14	40,57
14/08/2025	748.549	0,91%	40,61	40,02	40,99	40,98
13/08/2025	876.572	2,29%	39,71	39,645	40,67	40,61
12/08/2025	791.444	3,87%	38,22	38,22	39,7975	39,70
11/08/2025	994.370	0,16%	38,25	37,99	38,4989	38,22
08/08/2025	1.194.375	-0,26%	38,26	37,85	38,64	38,16
07/08/2025	770.648	-2,99%	39,52	38,03	39,72	38,26
06/08/2025	1.426.091	1,70%	38,78	38,78	39,72	39,44
05/08/2025	1.191.865	2,27%	37,92	37,92	38,915	38,78
04/08/2025	1.246.811	2,79%	37,11	36,8801	37,995	37,92
01/08/2025	1.515.353	-3,25%	38,00	35,2089	38,11	36,87
31/07/2025	3.295.620	11,43%	35,49	35,49	38,19	38,11
30/07/2025	1.620.888	-2,28%	35,3772	33,92	35,3772	34,20
29/07/2025	1.535.342	-0,09%	34,96	34,72	35,54	35,04
28/07/2025	629.423	0,69%	35,13	34,72	35,13	35,07
25/07/2025	548.369	0,32%	34,89	34,38	35,31	34,83
24/07/2025	651.722	-1,53%	34,795	34,6501	35,429	34,72
23/07/2025	700.439	2,20%	34,14	33,9966	35,40	35,26
22/07/2025	684.348	1,11%	34,64	33,97	34,89	34,50
21/07/2025	720.001	-1,25%	34,81	34,08	34,89	34,12
18/07/2025	738.617	0,20%	33,47	33,30	34,70	34,55
17/07/2025	813.383	2,47%	33,58	33,05	34,61	34,48
16/07/2025	1.036.120	0,84%	34,50	33,05	34,56	33,65
15/07/2025	880.708	-3,81%	33,90	33,37	34,71	33,37
14/07/2025	730.261	1,82%	34,40	33,85	34,71	34,69
11/07/2025	684.659	-0,53%	34,075	33,56	34,33	34,07
10/07/2025	934.762	0,82%	35,21	33,68	35,375	34,25
09/07/2025	1.008.658	-1,60%	34,48	33,97	35,49	33,97
08/07/2025	1.364.346	2,04%	34,28	33,89	35,49	34,98
07/07/2025	979.218	-1,41%	34,77	34,0609	35,14	34,28
04/07/2025	581.270	-0,57%	35,16	34,675	35,54	34,77
03/07/2025	581.176	0,97%	34,87	34,38	35,54	34,82
02/07/2025	991.831	0,29%	34,40	34,325	35,235	34,97
01/07/2025	809.969	0,78%	34,60	34,325	35,235	34,87
30/06/2025	896.554	0,09%	34,57	34,48	34,945	34,60
27/06/2025	1.289.695	0,10%	33,035	32,995	34,915	34,57
26/06/2025	1.119.481	4,83%	33,10	32,6801	34,545	34,52
25/06/2025	1.075.724	-0,66%	33,235	32,6801	33,56	32,93
24/06/2025	1.192.563	1,01%	32,75	31,69	33,56	33,15
23/06/2025	1.203.598	-0,58%	32,75	31,69	33,02	32,82
20/06/2025	636.194	-0,50%	32,5774	32,5774	33,65	33,01
18/06/2025	1.131.975	0,94%	32,81	32,61	33,56	33,17
17/06/2025	1.417.033	-0,73%	32,83	32,6023	33,555	32,86
16/06/2025	687.552	1,94%	32,78	32,78	33,555	33,10
13/06/2025	617.556	-1,99%	32,48	32,25	33,14	32,47
12/06/2025	458.942	0,21%	33,40	32,29	33,94	33,13
11/06/2025	496.865	-0,78%	33,33	32,97	33,88	33,06
10/06/2025	456.615	-0,39%	33,63	33,065	33,695	33,32
09/06/2025	486.970	0,12%	33,41	33,27	33,72	33,45
06/06/2025	535.888	1,83%	32,67	32,30	33,70	33,41
05/06/2025	489.674	0,40%	33,36	32,30	33,67	32,81
04/06/2025	656.989	-1,67%	32,86	32,45	33,67	32,68
03/06/2025	1.138.909	1,03%	33,00	32,32	33,56	33,23
02/06/2025	563.433	-0,75%	33,14	32,32	33,14	32,89
30/05/2025	600.876	-0,48%	33,07	32,6267	33,52	33,14
29/05/2025	669.334	1,19%	33,56	32,71	33,90	33,28
28/05/2025	489.100	-1,94%	32,90	32,395	33,65	32,89
27/05/2025	820.546	3,58%	33,00	32,395	33,54	33,54
23/05/2025	581.559	-0,89%	32,685	31,61	32,91	32,38
22/05/2025	619.253	0,15%	33,56	32,29	33,692	32,67
21/05/2025	786.749	-3,89%	34,18	32,595	34,2941	32,62
20/05/2025	484.601	-0,99%	34,32	33,90	34,40	33,94
19/05/2025	723.325	-0,41%	33,72	33,72	34,40	34,28
16/05/2025	813.143	0,94%	34,25	33,78	34,58	34,42
15/05/2025	998.762	-1,13%	35,425	33,78	35,45	34,10
14/05/2025	882.418	-2,82%	34,95	34,4801	35,70	34,49
13/05/2025	1.163.834	1,40%	34,60	34,46	35,70	35,49
12/05/2025	897.666	4,95%	35,04	34,46	35,42	35,00
09/05/2025	644.697	-0,06%	33,99	33,1975	34,19	33,35
08/05/2025	1.424.229	-1,82%	33,41	33,1975	34,65	33,37
07/05/2025	2.101.076	3,06%	32,485	32,48	34,055	33,99
06/05/2025	1.002.492	0,15%	32,75	32,36	33,34	32,98
05/05/2025	723.171	-0,60%	32,81	32,6501	33,335	32,93
02/05/2025	1.161.230	3,63%	31,85	31,61	33,21	33,13
01/05/2025	811.975	0,31%	31,48	31,0888	32,7499	31,97
30/04/2025	820.389	-2,24%	31,82	31,0888	32,6199	31,87
29/04/2025	972.810	1,69%	31,92	31,666	32,6199	32,59
28/04/2025	620.469	1,01%	31,73	31,666	32,37	32,05
25/04/2025	479.481	-0,56%	30,71	30,65	32,08	31,73
24/04/2025	877.468	3,44%	31,27	30,6016	32,38	31,91