Lincoln National Corporation (LNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	828.737	4,34%	21,09	20,815	21,885	21,86
19/05/2023	915.293	-2,15%	21,61	20,695	21,67	20,95
18/05/2023	1.011.733	2,15%	20,895	20,63	21,52	21,41
17/05/2023	1.561.962	8,15%	19,81	19,5098	21,02	20,96
16/05/2023	1.720.671	-1,02%	19,81	19,37	20,50	19,38
15/05/2023	1.320.319	2,46%	18,97	18,94	19,725	19,58
12/05/2023	1.927.489	-4,16%	20,195	18,74	20,195	19,11
11/05/2023	2.164.560	-1,04%	19,905	19,41	20,24	19,94
10/05/2023	2.259.775	-3,91%	21,24	18,50	21,34	20,15
09/05/2023	1.271.229	-1,09%	21,02	20,82	21,335	20,97
08/05/2023	1.279.012	3,62%	20,95	20,56	21,285	21,20
05/05/2023	1.278.407	5,74%	20,18	20,07	20,64	20,46
04/05/2023	2.733.748	-5,56%	20,00	18,735	20,17	19,35
03/05/2023	2.072.598	-0,29%	21,09	20,432	21,79	20,49
02/05/2023	1.433.360	-5,21%	21,39	20,275	21,62	20,55
01/05/2023	1.353.067	-0,23%	21,73	21,205	21,81	21,68
28/04/2023	971.019	3,62%	20,84	20,79	21,83	21,73
27/04/2023	1.832.214	2,44%	20,70	20,385	21,11	20,97
26/04/2023	1.466.820	0,00%	20,44	20,28	21,10	20,45
25/04/2023	1.606.667	-3,49%	20,75	20,14	20,84	20,45
24/04/2023	791.388	1,10%	21,09	20,70	21,235	21,19
21/04/2023	945.484	-0,48%	21,06	20,58	21,10	20,96
20/04/2023	949.662	-4,10%	21,57	20,99	21,68	21,06
19/04/2023	1.171.255	2,67%	21,21	21,13	22,07	21,96
18/04/2023	1.246.188	-2,46%	22,03	21,21	22,03	21,39
17/04/2023	2.027.520	4,58%	20,865	20,6211	21,95	21,93
14/04/2023	1.560.246	1,16%	21,16	20,72	21,29	20,97
13/04/2023	993.862	0,49%	20,63	20,385	20,94	20,73
12/04/2023	1.099.419	-2,23%	21,42	20,51	21,94	20,63
11/04/2023	1.356.353	0,72%	21,105	20,94	21,3833	21,10
10/04/2023	1.260.154	2,15%	20,42	20,19	20,98	20,95
06/04/2023	1.872.591	-0,49%	20,655	20,25	20,855	20,51
05/04/2023	1.741.742	-2,46%	21,175	20,48	21,435	21,06
04/04/2023	2.086.083	-3,49%	22,74	21,005	22,88	21,59
03/04/2023	1.382.927	-0,45%	22,78	22,155	22,91	22,37
31/03/2023	1.464.668	2,93%	21,97	21,8997	22,54	22,47
30/03/2023	1.838.463	0,32%	22,13	21,655	22,64	21,83
29/03/2023	1.341.289	4,77%	21,34	21,115	21,81	21,76
28/03/2023	1.116.456	-1,19%	21,05	20,55	21,35	20,77
27/03/2023	3.280.879	1,55%	21,59	20,749	21,83	21,02
24/03/2023	1.663.915	1,52%	20,21	19,74	20,805	20,70
23/03/2023	1.470.619	-1,74%	20,885	20,10	21,3999	20,39
22/03/2023	1.528.854	-7,90%	22,33	20,73	22,305	20,75
21/03/2023	1.568.172	5,78%	22,43	22,15	22,82	22,53
20/03/2023	1.962.833	4,93%	20,64	20,32	21,995	21,30
17/03/2023	2.541.640	-8,18%	21,55	20,185	21,59	20,3007
16/03/2023	2.795.264	-1,16%	21,95	20,49	22,61	22,11
15/03/2023	2.078.527	-4,89%	22,55	21,52	22,72	22,37
14/03/2023	1.719.831	1,77%	24,32	23,35	24,8495	23,52
13/03/2023	2.630.391	-9,94%	24,77	22,72	24,96	23,11
10/03/2023	1.920.642	-6,15%	26,81	25,51	27,01	25,66
09/03/2023	1.281.350	-6,53%	29,39	27,33	29,28	27,34
08/03/2023	907.854	-2,14%	29,81	28,96	29,925	29,25
07/03/2023	1.291.700	-1,45%	30,425	29,88	30,695	29,89
06/03/2023	1.091.848	-3,44%	31,50	30,26	31,70	30,33
03/03/2023	1.001.840	2,38%	30,75	30,6789	31,42	31,41
02/03/2023	1.442.047	-1,35%	30,73	30,10	31,07	30,68
01/03/2023	1.106.385	-1,96%	31,74	30,935	31,86	31,10
28/02/2023	2.118.113	1,18%	31,54	31,40	32,41	31,72
27/02/2023	1.015.242	-1,60%	32,42	31,115	32,42	31,35
24/02/2023	920.888	-0,69%	31,51	31,05	31,96	31,86
23/02/2023	798.285	-0,74%	32,66	31,62	33,09	32,08
22/02/2023	918.360	2,02%	31,58	31,405	32,335	32,32
21/02/2023	1.045.957	-6,33%	33,37	31,37	33,37	31,68
20/02/2023	741.327	-1,89%	34,18	33,135	34,22	33,82
17/02/2023	741.327	-1,89%	34,18	33,135	34,22	33,82
16/02/2023	623.822	-1,49%	34,46	34,31	35,155	34,47
15/02/2023	584.039	0,89%	34,435	34,39	35,03	34,99
14/02/2023	834.305	-1,11%	34,96	34,46	35,20	34,68
13/02/2023	1.195.818	3,73%	33,65	33,45	35,10	35,07
10/02/2023	1.597.031	-1,43%	33,99	33,40	34,125	33,811
09/02/2023	2.847.393	-2,92%	34,72	33,32	35,13	34,30
08/02/2023	1.299.595	-0,25%	35,635	35,085	36,2075	35,33
07/02/2023	1.449.243	2,61%	34,245	34,065	35,52	35,42
06/02/2023	1.010.752	-2,13%	35,035	34,17	35,18	34,52
03/02/2023	1.480.533	-2,30%	35,50	34,995	36,075	35,2693
02/02/2023	2.340.824	4,73%	35,08	34,70	36,49	36,10
01/02/2023	1.463.330	-2,71%	35,37	33,57	35,33	34,47
31/01/2023	1.494.136	5,89%	33,65	33,23	35,42	35,43
30/01/2023	1.189.526	-2,45%	33,70	33,44	34,40	33,46
27/01/2023	1.185.964	3,63%	33,00	32,93	34,385	34,30
26/01/2023	619.478	0,92%	33,095	32,385	33,39	33,10
25/01/2023	775.120	0,83%	32,14	31,96	32,89	32,80
24/01/2023	899.696	1,82%	31,87	31,53	32,60	32,53
23/01/2023	1.092.496	0,63%	31,72	31,65	32,20	31,95
20/01/2023	1.274.561	3,24%	30,17	29,93	32,01	30,90
19/01/2023	850.631	-1,22%	29,94	29,51	30,28	29,93
18/01/2023	886.748	-3,44%	31,32	30,1217	31,50	30,30
17/01/2023	767.913	-0,48%	31,59	31,07	31,685	31,38
16/01/2023	948.251	0,00%	31,01	30,65	31,58	31,53
13/01/2023	948.251	0,00%	31,01	30,65	31,58	31,53
12/01/2023	1.685.360	-1,65%	32,46	31,49	32,56	31,53
11/01/2023	1.394.850	1,91%	31,53	31,39	32,6323	32,06
10/01/2023	982.883	2,64%	30,56	30,18	31,48	31,46
09/01/2023	2.232.767	-2,58%	31,50	30,59	31,79	30,65
06/01/2023	1.378.285	2,41%	31,40	30,54	32,04	31,91
05/01/2023	1.206.918	-0,99%	31,26	30,92	31,78	31,16
04/01/2023	1.737.534	2,11%	31,175	30,85	31,89	31,47
03/01/2023	1.056.838	0,33%	31,13	30,50	31,58	30,82
02/01/2023	1.229.320	0,59%	30,36	30,17	30,93	30,83