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 >
04/04/2025	1.826.447	-10,11%	31,70	29,095	31,93	29,97
03/04/2025	1.503.985	-10,55%	34,89	33,27	35,13	33,34
02/04/2025	866.850	3,50%	35,68	35,445	37,435	37,27
01/04/2025	1.310.868	0,28%	35,68	35,25	36,2452	36,01
31/03/2025	566.479	0,65%	35,00	34,785	36,21	35,91
28/03/2025	716.347	-2,99%	37,27	35,1705	36,73	35,68
27/03/2025	623.089	-1,68%	37,27	36,60	37,43	36,78
26/03/2025	573.754	-0,77%	37,825	37,205	38,5499	37,40
25/03/2025	635.903	0,91%	37,71	37,42	38,235	37,69
24/03/2025	953.550	4,01%	36,10	36,42	37,38	37,35
21/03/2025	1.204.656	-2,10%	36,31	35,88	36,84	35,91
20/03/2025	864.632	-0,92%	36,615	36,385	37,45	36,68
19/03/2025	520.499	1,26%	36,66	36,57	37,44	37,02
18/03/2025	568.064	-1,32%	37,20	36,555	37,40	36,56
17/03/2025	1.141.690	2,63%	35,08	36,2782	37,39	37,04
14/03/2025	652.104	4,73%	34,85	34,78	36,09	36,09
13/03/2025	854.558	-1,91%	35,44	34,315	35,84	34,46
12/03/2025	806.657	0,92%	34,28	34,43	35,44	35,13
11/03/2025	1.172.695	1,90%	34,28	33,742	34,94	34,81
10/03/2025	1.282.071	-4,05%	34,765	33,67	34,775	34,16
07/03/2025	759.083	-0,59%	36,07	34,50	35,825	35,60
06/03/2025	689.977	-1,78%	36,07	35,34	36,58	35,81
05/03/2025	1.016.494	1,62%	35,985	35,71	36,70	36,46
04/03/2025	1.263.707	-5,38%	36,92	34,815	37,045	35,88
03/03/2025	700.164	-2,89%	39,205	37,49	39,57	37,92
28/02/2025	652.277	2,71%	38,21	38,082	39,169	39,00
27/02/2025	542.091	1,58%	37,71	37,665	38,5305	37,97
26/02/2025	430.457	0,13%	37,705	37,38	38,14	37,38
25/02/2025	825.119	-0,16%	37,705	36,73	37,70	37,33
24/02/2025	883.263	-0,41%	38,79	37,2501	37,72	37,39
21/02/2025	702.479	-3,15%	38,86	37,235	39,06	37,545
20/02/2025	798.859	-0,77%	39,04	37,90	39,05	38,77
19/02/2025	763.142	0,31%	39,50	38,5404	39,30	39,07
18/02/2025	988.516	-0,36%	39,50	38,93	39,74	38,95
17/02/2025	490.061	0,00%	39,42	38,95	39,85	39,09
14/02/2025	838.519	-0,36%	38,98	38,941	39,85	39,095
13/02/2025	622.032	0,77%	38,98	38,375	39,335	39,23
12/02/2025	798.159	1,43%	38,35	38,02	39,04	38,93
11/02/2025	1.259.825	1,19%	38,10	37,99	38,61	38,38
10/02/2025	1.271.464	2,40%	37,075	37,045	38,17	37,93
07/02/2025	1.188.537	3,55%	35,475	35,175	37,239	37,04
06/02/2025	1.388.958	5,92%	33,56	34,365	36,39	35,77
05/02/2025	898.958	0,24%	33,56	33,23	33,82	33,77
04/02/2025	453.590	-0,65%	34,00	33,655	34,54	33,69
03/02/2025	491.302	-3,56%	33,845	33,495	34,32	33,91
31/01/2025	725.285	-0,57%	35,30	34,9001	35,50	35,16
30/01/2025	801.983	0,11%	35,38	35,09	35,617	35,36
29/01/2025	948.894	3,61%	34,12	34,0617	35,5845	35,32
28/01/2025	964.751	0,56%	33,89	33,84	35,92	34,09
27/01/2025	481.273	1,96%	33,30	33,2415	33,92	33,90
24/01/2025	468.964	-0,72%	33,175	33,17	33,66	33,25
23/01/2025	470.547	1,30%	33,175	33,19	33,65	33,49
22/01/2025	498.490	-0,63%	33,255	32,86	33,35	33,06
21/01/2025	491.063	0,42%	33,45	33,01	33,62	33,27
20/01/2025	336.958	0,00%	33,17	32,86	33,43	33,13
17/01/2025	641.606	1,35%	33,00	32,8645	33,50	33,50
16/01/2025	356.426	0,15%	32,56	32,26	32,725	32,69
15/01/2025	739.519	3,65%	32,56	32,04	32,745	32,64
14/01/2025	476.566	2,37%	30,00	30,948	31,67	31,49
13/01/2025	587.093	2,33%	30,00	29,99	30,81	30,76
10/01/2025	603.202	-2,91%	31,52	29,88	30,34	30,06
09/01/2025	683.366	-1,13%	31,52	30,76	31,605	30,96
08/01/2025	632.829	-1,16%	31,52	30,76	32,3961	31,42
07/01/2025	575.258	-0,72%	32,305	31,50	32,22	31,78
06/01/2025	688.376	-1,11%	31,99	31,96	32,73	32,01
03/01/2025	539.360	1,67%	32,04	31,66	32,47	32,37
02/01/2025	730.267	0,41%	31,79	31,674	32,2237	31,84
31/12/2024	0	0,64%	31,55	31,43	31,97	31,71
30/12/2024	390.721	-1,01%	31,83	31,13	31,74	31,74
27/12/2024	354.896	-0,90%	31,86	31,64	32,31	31,83
26/12/2024	362.344	1,20%	31,66	31,60	32,23	32,12
24/12/2024	0	1,41%	31,30	31,2048	31,76	31,74
23/12/2024	377.247	0,97%	30,73	30,7805	31,37	31,30
20/12/2024	801.893	1,04%	31,15	30,21	31,69	31,00
19/12/2024	868.386	0,49%	31,15	30,559	31,52	30,70
18/12/2024	0	-5,88%	32,61	30,52	32,84	30,55
17/12/2024	439.410	-1,79%	32,665	32,19	32,8066	32,46
16/12/2024	455.326	0,30%	32,86	32,59	33,08	33,05
13/12/2024	337.400	0,43%	33,35	32,65	33,05	32,95
12/12/2024	349.489	-0,30%	33,35	32,77	33,61	32,81
11/12/2024	404.628	0,12%	33,15	32,535	33,0315	32,91
10/12/2024	555.624	-2,55%	33,56	32,60	33,60	32,87
09/12/2024	454.121	-1,69%	34,39	33,56	34,55	33,73
06/12/2024	594.155	-1,55%	34,935	34,22	34,945	34,31
05/12/2024	294.058	-0,20%	35,055	34,825	35,15	34,85
04/12/2024	317.155	0,03%	34,855	34,415	35,00	34,92
03/12/2024	375.110	-0,88%	35,58	34,58	35,5476	34,91
02/12/2024	376.444	-0,87%	35,51	35,215	35,63	35,23
29/11/2024	185.431	0,25%	35,1101	35,1101	35,88	35,54
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