Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	996	0,16%	465,685	469,00	469,00	469,1399
09/05/2024	296.847	0,48%	465,685	465,2101	468,76	468,39
08/05/2024	298.350	-0,11%	467,55	463,78	467,5135	466,16
07/05/2024	373.544	0,84%	461,565	463,16	466,30	466,68
06/05/2024	355.983	0,19%	461,565	460,20	463,4999	462,78
03/05/2024	407.997	-0,28%	461,565	457,1701	462,73	461,91
02/05/2024	403.177	0,32%	461,565	459,00	463,535	463,20
01/05/2024	399.396	-0,69%	466,94	460,56	465,39	461,73
30/04/2024	317.694	-0,56%	466,94	463,615	467,975	464,93
29/04/2024	383.377	1,36%	464,00	462,0101	467,60	467,55
26/04/2024	429.786	-0,75%	464,00	459,17	466,00	461,29
25/04/2024	451.476	1,23%	465,88	457,75	465,59	464,78
24/04/2024	452.111	-0,20%	465,88	456,07	463,69	459,14
23/04/2024	953.882	-0,27%	465,88	457,66	473,54	460,08
22/04/2024	966.095	-0,47%	465,60	460,475	469,54	461,70
19/04/2024	610.263	1,71%	458,98	457,28	465,36	463,87
18/04/2024	317.718	0,01%	454,65	454,2675	458,005	456,09
17/04/2024	367.800	0,38%	456,41	451,7301	457,13	456,05
16/04/2024	735.847	0,27%	453,88	453,7301	458,84	454,31
15/04/2024	1.348.575	0,60%	453,88	451,67	459,3001	453,08
12/04/2024	641.502	-0,42%	453,88	450,11	457,945	450,40
11/04/2024	483.795	0,14%	444,66	448,9901	453,6799	452,32
10/04/2024	649.934	0,93%	444,66	442,835	452,61	451,71
09/04/2024	422.805	-1,06%	449,00	446,24	452,06	447,57
08/04/2024	369.830	-0,66%	456,00	452,27	456,73	452,38
05/04/2024	491.437	0,30%	451,00	449,885	455,57	455,38
04/04/2024	674.992	0,80%	451,00	447,145	455,98	451,50
03/04/2024	358.457	-1,18%	453,31	447,59	454,1469	447,90
02/04/2024	410.496	0,10%	454,87	452,56	455,69	453,24
01/04/2024	332.466	-0,46%	454,87	451,22	455,205	452,79
28/03/2024	448.625	-0,42%	456,91	453,95	456,80	454,87
27/03/2024	534.188	2,42%	446,655	447,88	457,04	456,78
26/03/2024	348.382	-0,97%	446,655	445,87	448,62	442,00
25/03/2024	389.648	0,10%	444,17	444,813	448,28	446,31
22/03/2024	505.646	0,61%	444,17	443,67	446,25	445,88
21/03/2024	426.244	0,62%	441,46	439,3301	443,84	443,16
20/03/2024	397.039	0,74%	437,04	436,6329	440,9546	440,41
19/03/2024	369.468	0,03%	434,95	433,98	437,255	433,32
18/03/2024	378.228	-0,60%	436,76	432,13	435,92	433,20
15/03/2024	717.311	0,01%	436,76	433,15	437,66	435,82
14/03/2024	543.246	0,27%	436,76	433,30	437,61	435,77
13/03/2024	473.272	-0,07%	435,62	433,74	437,79	434,60
12/03/2024	347.110	0,04%	432,85	432,35	435,775	434,91
11/03/2024	469.225	0,43%	434,285	432,63	435,88	434,75
08/03/2024	383.094	0,68%	428,07	427,57	432,94	432,90
07/03/2024	550.179	-0,81%	434,19	429,48	435,04	429,99
06/03/2024	383.261	0,35%	433,90	430,915	433,81	433,48
05/03/2024	515.680	0,01%	433,90	429,76	435,97	431,98
04/03/2024	585.732	1,29%	427,79	426,95	433,88	431,94
01/03/2024	513.632	-0,42%	427,79	424,0001	428,91	426,46
29/02/2024	547.265	-0,25%	428,06	427,56	430,74	428,24
28/02/2024	452.302	0,48%	428,06	430,8401	435,01	432,48
27/02/2024	435.377	0,29%	428,06	426,515	431,23	430,43
26/02/2024	438.138	-0,45%	431,74	426,79	432,45	429,18
23/02/2024	346.501	0,52%	425,225	428,20	431,41	431,12
22/02/2024	489.476	0,31%	425,225	424,1599	429,43	428,89
21/02/2024	397.647	0,77%	426,94	424,49	428,219	427,55
20/02/2024	692.212	0,05%	425,74	423,7701	428,29	424,27
19/02/2024	223.846	0,00%	423,12	422,80	424,99	424,07
16/02/2024	223.846	1,41%	423,12	422,80	424,99	424,07
15/02/2024	544.526	1,18%	419,225	419,00	423,35	423,12
14/02/2024	1.333.390	-1,95%	428,00	413,97	428,3194	418,19
13/02/2024	462.008	-0,36%	428,00	423,32	431,88	426,52
12/02/2024	529.090	0,37%	428,00	426,00	430,55	428,07
09/02/2024	486.214	-0,12%	428,00	424,52	427,53	426,50
08/02/2024	459.308	-0,72%	428,90	425,73	429,36	427,00
07/02/2024	487.556	0,74%	427,125	426,93	430,29	430,10
06/02/2024	545.692	1,25%	421,80	421,875	429,02	426,95
05/02/2024	720.621	-1,00%	424,005	419,84	424,34	421,70
02/02/2024	524.268	-0,88%	428,29	424,54	428,895	425,97
01/02/2024	645.946	0,08%	433,08	426,70	431,39	429,77
31/01/2024	490.576	-0,53%	433,08	429,26	433,72	429,41
30/01/2024	515.868	0,86%	431,23	427,775	431,85	431,68
29/01/2024	964.690	-0,44%	431,00	425,57	432,00	428,01
26/01/2024	651.935	-0,26%	431,00	426,72	433,3675	429,91
25/01/2024	1.021.751	-0,14%	431,00	425,75	433,79	431,04
24/01/2024	858.974	-1,82%	440,30	431,545	443,20	431,65
23/01/2024	1.938.756	-4,16%	458,59	433,89	459,00	439,67
22/01/2024	664.928	0,22%	457,57	455,5575	460,825	458,76
19/01/2024	344.315	-0,39%	461,69	456,34	460,85	457,76
18/01/2024	364.030	0,68%	465,64	453,598	459,98	459,57
17/01/2024	501.681	-0,30%	465,64	455,08	462,765	456,47
16/01/2024	402.230	-1,15%	465,64	456,36	465,8442	457,84
15/01/2024	467.084	2,22%	456,53	456,79	463,37	463,18
12/01/2024	467.084	2,22%	456,53	456,79	463,37	463,18
11/01/2024	421.749	-0,50%	456,53	449,36	457,80	453,13
10/01/2024	319.156	-0,20%	456,67	454,78	459,655	455,40
09/01/2024	323.089	-0,50%	455,50	453,275	458,61	456,29
08/01/2024	329.076	0,02%	455,50	453,5301	458,67	456,59
05/01/2024	369.484	-0,30%	459,49	453,27	463,95	456,50
04/01/2024	498.903	-0,27%	462,00	457,77	463,95	457,87
03/01/2024	499.293	0,66%	458,88	457,815	464,10	459,12
02/01/2024	605.620	0,64%	454,37	454,30	462,00	456,12
29/12/2023	372.273	0,45%	449,03	451,148	453,484	453,24
28/12/2023	316.481	0,50%	449,03	448,46	451,825	451,23
27/12/2023	359.864	-0,27%	449,11	448,41	451,0185	448,97
26/12/2023	235.188	0,44%	448,60	448,00	451,44	450,18
22/12/2023	261.118	0,05%	449,00	448,12	451,74	448,22
21/12/2023	272.908	1,23%	444,295	444,215	448,055	448,02
20/12/2023	524.773	-1,16%	446,785	442,58	448,40	442,60