BiG | O banco que entende os seus valores.

Lincoln National Corporation (LNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/11/2024	538.874	0,96%	35,65	35,2645	35,75	35,45
27/11/2024	305.753	0,26%	35,48	34,95	35,75	35,70
26/11/2024	282.682	-0,98%	35,63	34,95	36,00	35,36
25/11/2024	350.888	1,05%	35,74	35,555	36,00	35,71
22/11/2024	340.671	1,49%	34,595	34,2225	35,5514	35,34
21/11/2024	370.607	1,61%	34,33	34,03	35,155	34,82
20/11/2024	281.690	0,38%	34,315	33,95	35,38	34,27
19/11/2024	466.888	-2,49%	35,28	34,05	35,4591	34,14
18/11/2024	370.630	-0,96%	35,35	34,965	35,4591	35,01
15/11/2024	478.707	1,17%	35,65	34,815	35,86	35,35
14/11/2024	392.834	-0,26%	36,11	34,815	36,23	34,94
13/11/2024	600.386	-3,07%	35,64	34,99	36,39	35,03
12/11/2024	477.161	0,58%	35,50	35,2668	37,05	36,14
11/11/2024	546.017	3,07%	36,00	35,2668	36,3944	35,93
08/11/2024	612.342	-1,13%	36,20	34,835	36,29	34,86
07/11/2024	1.062.139	-4,29%	36,8634	35,055	36,98	35,26
06/11/2024	1.525.408	12,39%	35,10	32,52	36,98	36,84
05/11/2024	985.919	%	35,16	32,69	33,59	32,91
04/11/2024	776.396	%	35,16	32,69	33,59	32,91
01/11/2024	957.362	%	35,16	33,47	35,65	33,52
31/10/2024	1.189.142	%	33,99	33,80	35,77	34,75
30/10/2024	686.787	%	33,00	32,89	33,6157	33,59
29/10/2024	675.355	%	32,61	32,55	33,19	32,77
28/10/2024	522.765	%	32,74	32,21	32,98	32,66
25/10/2024	490.839	%	32,74	31,965	32,64	32,02
24/10/2024	326.957	%	32,74	32,48	32,835	32,77
23/10/2024	580.275	%	32,80	32,34	33,0599	32,59
22/10/2024	441.416	%	33,30	32,5631	33,33	33,02
21/10/2024	556.907	%	33,30	32,81	33,49	32,82
18/10/2024	596.786	%	33,57	33,31	33,7783	33,49
17/10/2024	290.523	%	33,76	33,42	33,79	33,92
16/10/2024	546.099	%	33,81	33,41	34,26	33,62
15/10/2024	834.854	%	33,085	32,79	33,95	33,62
14/10/2024	524.269	%	31,685	32,3079	32,93	32,91
11/10/2024	719.938	%	31,685	31,645	32,54	32,43
10/10/2024	558.905	%	31,45	31,19	31,82	31,44
09/10/2024	649.668	%	31,26	31,13	31,91	31,89
08/10/2024	555.712	%	31,17	31,07	31,53	31,38
07/10/2024	537.022	%	31,78	30,92	32,10	31,12
04/10/2024	553.307	%	31,34	31,24	32,06	31,84
03/10/2024	446.565	%	30,85	29,86	30,54	30,46
02/10/2024	898.068	%	30,85	30,46	31,263	30,61
01/10/2024	498.815	%	31,355	30,465	31,437	30,90
30/09/2024	420.124	%	31,355	30,94	31,63	31,51
27/09/2024	568.400	%	31,53	31,24	31,88	31,42
26/09/2024	590.094	%	31,145	30,795	31,44	30,83
25/09/2024	664.385	%	32,15	31,21	32,475	31,27
24/09/2024	613.036	%	32,15	31,21	32,475	31,29
23/09/2024	636.706	%	31,85	31,81	32,34	32,02
20/09/2024	1.006.710	%	31,75	31,545	31,93	31,93
19/09/2024	842.097	%	31,005	30,8004	31,94	31,91
18/09/2024	717.394	%	29,985	29,96	30,965	30,32
17/09/2024	659.874	%	29,71	29,74	30,32	29,96
16/09/2024	591.257	%	29,71	29,45	29,94	29,65
13/09/2024	495.293	%	29,67	29,35	29,93	29,45
12/09/2024	520.723	%	28,95	28,49	29,33	29,30
11/09/2024	803.673	%	29,25	28,02	28,94	28,71
10/09/2024	884.249	%	29,66	28,28	29,2902	28,87
09/09/2024	1.455.608	%	29,66	28,93	29,7582	29,14
06/09/2024	1.137.594	%	31,52	29,22	31,38	29,45
05/09/2024	310.250	%	31,52	31,02	31,77	31,205
04/09/2024	450.175	%	31,75	31,09	31,98	31,47
03/09/2024	511.579	%	31,75	31,55	32,16	31,69
30/08/2024	661.748	%	32,22	31,775	32,26	32,099
29/08/2024	375.707	%	32,23	31,90	32,25	32,10
28/08/2024	372.905	%	32,05	31,90	32,25	32,09
27/08/2024	399.502	%	31,755	31,80	32,24	32,09
26/08/2024	387.727	%	31,755	31,61	32,345	32,11
23/08/2024	348.074	%	31,225	31,25	31,95	31,62
22/08/2024	314.023	%	31,20	30,795	31,29	31,01
21/08/2024	515.411	%	30,94	30,6179	31,11	30,68
20/08/2024	494.011	%	31,11	30,6179	31,11	30,73
19/08/2024	494.181	%	31,39	30,9702	31,5046	31,23
16/08/2024	507.054	%	30,71	30,63	31,39	31,35
15/08/2024	654.393	%	30,19	29,98	30,93	30,67
14/08/2024	487.550	%	29,75	29,525	29,85	29,56
13/08/2024	341.052	%	29,40	29,13	29,94	29,60
12/08/2024	337.967	%	29,83	29,135	29,94	29,17
09/08/2024	399.811	%	29,20	29,01	29,71	29,59
08/08/2024	619.194	%	29,34	28,88	29,52	29,15
07/08/2024	699.242	%	30,135	28,895	30,42	28,90
06/08/2024	1.286.775	%	29,375	29,18	29,87	29,43
05/08/2024	1.270.959	%	28,69	27,75	29,48	29,13
02/08/2024	2.312.472	%	32,39	29,20	32,475	30,02
01/08/2024	1.665.781	%	33,61	33,98	36,46	34,05
31/07/2024	610.047	%	33,61	33,25	34,01	33,30
30/07/2024	454.152	%	33,06	33,30	33,75	33,58
29/07/2024	590.317	%	33,06	32,84	33,80	33,09
26/07/2024	357.102	%	32,245	32,6601	33,015	32,95
25/07/2024	530.611	%	32,245	32,165	32,835	32,48
24/07/2024	325.251	%	32,53	31,92	32,755	31,93
23/07/2024	311.671	%	32,39	32,11	32,775	32,64
22/07/2024	321.937	%	32,11	31,82	32,425	32,31
19/07/2024	387.841	%	32,10	31,76	32,23	31,91
18/07/2024	358.413	%	32,78	32,005	33,21	32,19
17/07/2024	384.471	%	32,58	32,42	33,30	32,78
16/07/2024	580.598	%	32,975	32,78	33,25	32,80
15/07/2024	538.106	%	32,26	32,21	32,98	32,81
12/07/2024	650.319	%	31,96	31,95	32,56	32,19
11/07/2024	793.992	%	31,75	31,1002	31,995	31,95