Lockheed Martin Corporation (LMT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
941.013 |
2,50%
|
589,53
|
580,01
|
609,32
|
604,63
|
| 22/10/2026 |
1.613.902 |
6,07%
|
576,76
|
575,6455
|
607,9895
|
589,91
|
| 21/10/2026 |
660.659 |
0,59%
|
548,58
|
544,664
|
552,82
|
551,51
|
| 20/10/2026 |
742.790 |
0,09%
|
552,50
|
545,6501
|
559,48
|
548,71
|
| 19/10/2026 |
650.628 |
-0,70%
|
541,63
|
540,00
|
554,72
|
548,23
|
| 16/10/2026 |
764.866 |
3,66%
|
539,01
|
536,69
|
553,14
|
552,09
|
| 15/10/2026 |
738.736 |
2,08%
|
527,01
|
526,07
|
534,15
|
532,64
|
| 14/10/2026 |
831.083 |
3,57%
|
505,82
|
505,82
|
523,00
|
522,23
|
| 13/10/2026 |
453.673 |
-1,55%
|
515,07
|
502,17
|
516,00
|
504,02
|
| 12/10/2026 |
425.681 |
0,45%
|
511,7278
|
510,75
|
515,77
|
511,88
|
| 09/10/2026 |
403.090 |
0,34%
|
506,35
|
502,65
|
511,22
|
509,59
|
| 08/10/2026 |
572.853 |
1,74%
|
501,475
|
497,00
|
509,08
|
507,89
|
| 07/10/2026 |
582.531 |
-2,03%
|
511,38
|
498,765
|
511,38
|
499,22
|
| 06/10/2026 |
422.930 |
0,66%
|
508,50
|
504,1801
|
510,87
|
510,12
|
| 05/10/2026 |
563.549 |
0,24%
|
505,25
|
501,1199
|
507,36
|
506,63
|
| 02/10/2026 |
549.432 |
-0,02%
|
506,00
|
498,5501
|
507,97
|
505,41
|
| 01/10/2026 |
458.372 |
-0,74%
|
510,35
|
503,53
|
511,6855
|
505,50
|
| 30/09/2026 |
461.264 |
-0,10%
|
512,90
|
503,74
|
513,11
|
509,25
|
| 29/09/2026 |
442.048 |
-1,14%
|
517,7179
|
511,03
|
519,685
|
512,21
|
| 28/09/2026 |
566.467 |
-0,30%
|
520,237
|
516,10
|
524,20
|
518,10
|
| 25/09/2026 |
512.836 |
-0,78%
|
523,72
|
516,49
|
528,00
|
519,56
|
| 24/09/2026 |
441.555 |
-0,06%
|
526,50
|
523,22
|
531,00
|
523,70
|
| 23/09/2026 |
513.765 |
2,17%
|
525,77
|
523,21
|
534,93
|
524,68
|
| 22/09/2026 |
827.772 |
-2,44%
|
537,80
|
515,598
|
538,00
|
522,34
|
| 21/09/2026 |
437.686 |
0,34%
|
534,3787
|
530,01
|
537,82
|
535,40
|
| 18/09/2026 |
584.600 |
-0,76%
|
536,01
|
527,1001
|
538,10
|
533,38
|
| 17/09/2026 |
699.548 |
0,16%
|
541,94
|
520,485
|
542,6137
|
538,09
|
| 16/09/2026 |
461.104 |
0,72%
|
535,50
|
531,0537
|
539,9899
|
537,25
|
| 15/09/2026 |
409.865 |
0,75%
|
530,98
|
525,88
|
537,205
|
533,46
|
| 14/09/2026 |
514.834 |
1,00%
|
526,60
|
525,425
|
532,29
|
529,38
|
| 11/09/2026 |
489.259 |
-1,17%
|
533,75
|
521,94
|
533,99
|
524,19
|
| 10/09/2026 |
607.712 |
1,05%
|
527,705
|
524,094
|
531,00
|
530,12
|
| 09/09/2026 |
659.649 |
-2,17%
|
541,20
|
524,37
|
543,59
|
524,46
|
| 08/09/2026 |
585.458 |
2,15%
|
532,25
|
532,00
|
541,59
|
536,15
|
| 04/09/2026 |
408.750 |
-1,45%
|
530,47
|
524,03
|
533,72
|
525,28
|
| 03/09/2026 |
373.565 |
0,23%
|
533,20
|
527,28
|
537,92
|
532,95
|
| 02/09/2026 |
575.497 |
-2,43%
|
545,99
|
530,15
|
548,00
|
531,55
|
| 01/09/2026 |
475.476 |
-2,47%
|
555,55
|
541,55
|
564,7456
|
544,50
|
| 31/08/2026 |
315.530 |
-0,28%
|
566,99
|
557,78
|
566,99
|
557,78
|
| 28/08/2026 |
313.547 |
-0,29%
|
569,50
|
560,72
|
569,98
|
563,85
|
| 27/08/2026 |
310.634 |
0,06%
|
563,27
|
560,0247
|
566,03
|
565,89
|
| 26/08/2026 |
335.436 |
1,61%
|
557,52
|
556,4493
|
569,9595
|
565,62
|
| 25/08/2026 |
400.127 |
-1,60%
|
564,50
|
555,10
|
567,98
|
556,52
|
| 24/08/2026 |
501.233 |
0,11%
|
565,05
|
558,53
|
567,50
|
564,14
|
| 21/08/2026 |
427.362 |
-1,38%
|
571,00
|
563,41
|
573,6888
|
563,57
|
| 20/08/2026 |
674.253 |
-2,94%
|
592,2512
|
569,54
|
593,00
|
571,48
|
| 19/08/2026 |
440.145 |
-2,92%
|
609,28
|
589,04
|
609,99
|
589,15
|
| 18/08/2026 |
514.468 |
2,33%
|
604,40
|
604,40
|
612,7505
|
607,17
|
| 17/08/2026 |
371.747 |
-1,66%
|
605,608
|
593,63
|
607,00
|
594,03
|
| 14/08/2026 |
348.596 |
1,78%
|
600,88
|
599,22
|
609,24
|
608,68
|
| 13/08/2026 |
335.963 |
-1,40%
|
608,00
|
596,46
|
609,9957
|
598,01
|
| 12/08/2026 |
494.159 |
1,60%
|
595,00
|
588,02
|
610,36
|
606,72
|
| 11/08/2026 |
427.124 |
-0,99%
|
605,00
|
592,89
|
605,00
|
597,77
|
| 10/08/2026 |
553.428 |
2,53%
|
593,68
|
589,7194
|
606,65
|
603,16
|
| 07/08/2026 |
317.460 |
0,80%
|
582,00
|
576,92
|
588,386
|
587,67
|
| 06/08/2026 |
334.858 |
0,77%
|
584,01
|
577,81
|
588,488
|
582,85
|
| 05/08/2026 |
375.846 |
-2,04%
|
593,25
|
577,13
|
593,69
|
577,60
|
| 04/08/2026 |
599.938 |
0,49%
|
586,69
|
578,30
|
592,50
|
589,33
|
| 03/08/2026 |
566.452 |
1,25%
|
582,19
|
579,03
|
590,00
|
586,29
|
| 31/07/2026 |
356.773 |
1,55%
|
566,62
|
573,24
|
583,885
|
582,74
|
| 30/07/2026 |
728.206 |
0,89%
|
569,31
|
556,5501
|
574,34
|
574,11
|
| 29/07/2026 |
808.251 |
-2,01%
|
581,44
|
568,735
|
587,00
|
569,20
|
| 28/07/2026 |
693.400 |
0,31%
|
582,00
|
576,7303
|
593,7699
|
581,31
|
| 27/07/2026 |
534.778 |
-0,40%
|
581,00
|
578,00
|
587,99
|
580,00
|
| 24/07/2026 |
896.341 |
2,39%
|
570,00
|
568,59
|
588,41
|
582,60
|
| 23/07/2026 |
1.683.062 |
10,47%
|
539,99
|
538,50
|
575,9995
|
568,59
|
| 22/07/2026 |
523.747 |
1,49%
|
511,89
|
511,56
|
521,00
|
514,36
|
| 21/07/2026 |
612.715 |
-0,50%
|
507,10
|
487,15
|
511,2359
|
507,09
|
| 20/07/2026 |
494.431 |
0,14%
|
510,00
|
507,795
|
515,8399
|
509,54
|
| 17/07/2026 |
513.352 |
-0,89%
|
517,88
|
507,68
|
527,33
|
508,77
|
| 16/07/2026 |
377.886 |
-0,27%
|
515,5999
|
511,31
|
520,13
|
513,52
|
| 15/07/2026 |
330.450 |
-0,10%
|
518,29
|
512,60
|
520,68
|
514,46
|
| 14/07/2026 |
305.726 |
-1,08%
|
519,00
|
514,87
|
526,2643
|
514,99
|
| 13/07/2026 |
361.906 |
-0,44%
|
527,1592
|
517,26
|
528,4963
|
520,68
|
| 10/07/2026 |
326.733 |
0,98%
|
520,6794
|
513,812
|
523,9995
|
523,22
|
| 09/07/2026 |
448.764 |
-1,87%
|
526,0001
|
515,56
|
530,00
|
518,26
|
| 08/07/2026 |
447.439 |
-1,48%
|
541,2542
|
525,35
|
541,2542
|
527,96
|
| 07/07/2026 |
433.751 |
-0,49%
|
543,75
|
531,77
|
547,4688
|
535,38
|
| 06/07/2026 |
392.853 |
-1,51%
|
544,32
|
535,17
|
545,50
|
538,00
|
| 02/07/2026 |
672.262 |
4,38%
|
521,63
|
521,63
|
545,91
|
545,91
|
| 01/07/2026 |
613.582 |
2,36%
|
518,3721
|
514,345
|
524,24
|
521,82
|
| 30/06/2026 |
525.838 |
0,50%
|
502,50
|
498,30
|
509,46
|
509,46
|
| 29/06/2026 |
385.924 |
-0,97%
|
509,11
|
501,83
|
510,9488
|
502,07
|
| 26/06/2026 |
521.803 |
0,35%
|
506,481
|
503,90
|
518,24
|
507,40
|
| 25/06/2026 |
661.933 |
2,61%
|
492,32
|
491,50
|
512,57
|
505,02
|
| 24/06/2026 |
559.666 |
-2,39%
|
501,00
|
491,50
|
504,00
|
491,64
|
| 23/06/2026 |
355.547 |
1,96%
|
495,79
|
494,58
|
504,29
|
503,67
|
| 18/06/2026 |
1.107.221 |
-3,97%
|
531,65
|
493,60
|
536,00
|
493,60
|
| 17/06/2026 |
540.349 |
-0,85%
|
536,00
|
529,08
|
539,45
|
532,32
|
| 16/06/2026 |
364.327 |
1,04%
|
529,25
|
527,13
|
538,50
|
535,95
|
| 15/06/2026 |
544.393 |
-1,89%
|
535,06
|
528,59
|
537,13
|
530,36
|
| 12/06/2026 |
518.137 |
-1,40%
|
546,76
|
538,31
|
549,33
|
540,33
|
| 11/06/2026 |
695.526 |
4,53%
|
527,06
|
527,06
|
550,88
|
548,68
|
| 10/06/2026 |
437.627 |
-0,90%
|
532,40
|
525,00
|
535,20
|
525,02
|
| 09/06/2026 |
459.411 |
1,83%
|
518,8333
|
517,15
|
530,13
|
530,13
|
| 08/06/2026 |
401.553 |
-0,71%
|
521,50
|
516,87
|
527,11
|
520,07
|
| 05/06/2026 |
444.027 |
0,91%
|
519,19
|
519,19
|
528,01
|
523,76
|
| 04/06/2026 |
347.332 |
1,38%
|
516,93
|
512,4635
|
522,702
|
519,05
|
| 03/06/2026 |
481.244 |
-0,12%
|
511,5355
|
510,54
|
524,54
|
512,03
|
| 02/06/2026 |
429.015 |
-0,62%
|
514,50
|
510,10
|
517,40
|
513,43
|
