Lincoln National Corporation (LNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.229.320	0,59%	30,36	30,17	30,93	30,83
29-12-2022	992.558	3,79%	29,67	29,62	30,80	30,65
28-12-2022	952.148	-0,87%	29,90	29,32	30,05	29,53
27-12-2022	679.209	-1,13%	30,20	29,47	30,195	29,79
23-12-2022	199.201	0,41%	29,59	29,38	29,95	29,70
22-12-2022	1.530.795	-2,34%	30,015	28,61	30,025	29,58
21-12-2022	901.347	3,59%	29,625	29,475	30,4699	30,29
20-12-2022	1.485.804	0,00%	29,35	29,08	29,945	29,24
19-12-2022	1.877.548	0,24%	29,42	28,94	29,61	29,24
16-12-2022	2.253.309	-5,35%	29,515	29,02	30,055	29,17
15-12-2022	1.506.164	-4,82%	31,74	30,60	31,86	30,82
14-12-2022	970.551	-0,31%	32,55	32,19	33,495	32,38
13-12-2022	1.412.372	0,62%	33,49	32,158	33,79	32,48
12-12-2022	1.360.306	1,96%	31,48	30,8298	32,285	32,28
09-12-2022	2.525.575	0,67%	31,23	31,15	32,47	31,66
08-12-2022	4.361.752	-10,86%	34,95	30,805	35,03	31,45
07-12-2022	1.747.599	-5,54%	37,02	35,14	37,595	35,28
06-12-2022	2.479.167	-1,03%	37,52	37,02	37,89	37,35
05-12-2022	2.354.827	-2,73%	38,615	37,48	38,51	37,74
02-12-2022	2.544.192	-0,15%	38,615	38,41	38,93	38,6715
01-12-2022	3.113.809	-0,54%	38,05	38,57	39,39	38,73
30-11-2022	3.175.260	2,23%	38,05	36,82	38,955	38,94
29-11-2022	3.229.695	1,41%	37,61	37,46	38,31	38,09
28-11-2022	2.448.425	-3,36%	38,22	37,46	38,69	37,5437
25-11-2022	981.672	1,06%	38,99	38,70	39,45	39,1499
24-11-2022	3.675.542	-0,39%	38,60	38,505	39,18	38,74
23-11-2022	3.675.542	-0,39%	38,60	38,505	39,18	38,74
22-11-2022	4.721.246	1,91%	38,32	38,185	39,15	38,89
21-11-2022	3.695.298	1,14%	37,55	37,12	38,27	38,16
18-11-2022	5.842.926	4,37%	36,81	36,4536	38,1563	37,73
17-11-2022	5.417.988	1,15%	34,71	34,26	36,17	36,15
16-11-2022	6.918.473	3,60%	34,81	34,40	35,51	35,39
15-11-2022	3.062.830	2,72%	34,02	33,70	34,79	34,135
14-11-2022	1.011.295	-6,87%	34,02	33,21	34,91	33,23
11-11-2022	830.987	1,76%	34,02	34,71	35,8533	35,24
10-11-2022	1.422.343	5,55%	34,02	33,74	35,31	34,63
09-11-2022	1.491.435	-4,84%	34,02	32,76	34,18	32,85
08-11-2022	2.490.883	3,79%	33,25	32,87	34,62	34,52
07-11-2022	2.092.377	-3,43%	34,28	32,59	34,51	33,24
04-11-2022	2.487.769	-1,21%	39,50	33,83	35,5591	34,4085
03-11-2022	4.730.990	-33,12%	39,50	34,77	39,50	34,83
02-11-2022	652.820	-3,45%	53,51	51,93	54,19	52,10
01-11-2022	458.961	0,17%	52,77	53,78	54,5909	53,96
31-10-2022	723.960	-0,30%	52,77	53,17	54,08	53,87
28-10-2022	281.494	4,77%	52,77	52,37	54,09	54,06
27-10-2022	318.567	1,04%	52,68	52,24	53,205	52,40
26-10-2022	408.815	-1,67%	52,67	51,81	53,37	51,86
25-10-2022	724.836	2,49%	51,01	50,93	53,02	52,74
24-10-2022	404.902	2,14%	47,65	50,36	51,705	51,46
21-10-2022	504.842	5,41%	47,65	47,56	50,47	50,365
20-10-2022	548.431	-1,47%	48,90	47,49	49,415	47,76
19-10-2022	357.440	-2,18%	48,90	48,205	49,59	48,47
18-10-2022	1.829.048	1,64%	49,28	48,91	50,60	49,54
17-10-2022	513.423	2,35%	49,28	48,21	49,56	48,74
14-10-2022	540.462	-1,24%	44,78	47,415	49,50	47,62
13-10-2022	742.673	5,70%	44,78	44,13	48,75	48,22
12-10-2022	528.095	0,29%	45,28	44,81	46,43	45,62
11-10-2022	831.579	-0,79%	44,9096	44,9096	46,85	45,49
10-10-2022	454.307	-2,03%	46,43	45,365	47,49	45,85
07-10-2022	440.083	-2,22%	47,15	46,19	47,458	46,80
06-10-2022	1.682.629	-0,41%	47,65	47,37	48,32	47,885
05-10-2022	843.673	-0,66%	48,0653	47,83	48,79	48,53
04-10-2022	1.745.277	7,77%	46,90	46,86	49,30	49,27
03-10-2022	433.294	4,12%	44,50	43,8327	45,93	45,72
30-09-2022	812.635	-1,35%	44,67	43,72	45,27	43,91
29-09-2022	520.941	-2,00%	44,67	43,43	44,82	44,50
28-09-2022	524.799	4,15%	43,36	43,33	45,602	45,40
27-09-2022	904.886	-0,95%	44,51	43,01	45,00	43,59
26-09-2022	1.058.745	-1,41%	44,235	43,86	45,12	44,01
23-09-2022	876.334	-4,39%	45,89	43,88	46,03	44,64
22-09-2022	474.075	-2,71%	48,05	46,56	48,17	46,69
21-09-2022	533.353	-1,05%	49,205	47,99	50,07	47,99
20-09-2022	438.594	-1,20%	48,33	47,93	48,82	48,50
19-09-2022	498.949	2,16%	47,41	47,34	49,25	49,09
16-09-2022	611.094	-2,58%	48,55	47,1021	48,74	48,04
15-09-2022	952.620	0,63%	49,08	49,01	50,4335	49,32
14-09-2022	685.180	-0,12%	49,28	48,29	49,55	49,01
13-09-2022	491.336	-5,01%	50,00	48,86	50,86	49,07
12-09-2022	544.518	1,67%	51,35	51,03	52,035	51,66
09-09-2022	621.078	3,97%	49,49	49,475	50,86	50,81
08-09-2022	729.703	2,56%	47,13	47,02	48,895	48,87
07-09-2022	756.208	3,50%	45,58	45,48	47,69	47,65
06-09-2022	677.873	-0,33%	47,06	45,295	46,77	46,04
05-09-2022	537.021	0,30%	47,06	45,94	47,7185	46,19
02-09-2022	537.021	0,30%	47,06	45,94	47,7185	46,19
01-09-2022	720.629	-0,02%	46,96	45,01	46,10	46,05
31-08-2022	372.645	-1,54%	46,96	46,01	47,2008	46,06
30-08-2022	1.100.944	-0,91%	47,32	46,47	47,6413	46,78
29-08-2022	604.133	-0,76%	47,15	46,628	47,72	47,21
26-08-2022	639.340	-3,94%	49,79	47,54	50,06	47,57
25-08-2022	970.897	2,29%	48,54	48,61	49,59	49,54
24-08-2022	394.651	0,53%	47,95	47,775	48,55	48,415
23-08-2022	397.081	1,13%	47,795	47,795	48,83	48,16
22-08-2022	788.080	-3,74%	49,74	47,43	48,39	47,62
19-08-2022	377.104	-2,77%	49,74	49,22	50,53	49,47
18-08-2022	369.342	2,29%	49,74	49,54	51,08	50,87
17-08-2022	862.546	-2,68%	50,32	49,29	50,49	49,76
16-08-2022	1.157.424	1,45%	50,49	50,315	52,04	51,13
15-08-2022	586.038	-1,56%	50,38	50,13	50,84	50,40
12-08-2022	632.323	2,11%	49,27	50,31	51,285	51,20