Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	306.920	0,20%	446,785	446,15	448,5899	447,79
18/12/2023	474.053	1,15%	449,99	442,27	447,26	446,91
15/12/2023	808.037	-0,78%	449,99	438,72	443,83	441,81
14/12/2023	810.202	-1,37%	449,99	441,50	450,87	445,27
13/12/2023	484.853	-0,04%	449,99	450,50	454,19	451,44
12/12/2023	447.864	0,08%	449,99	450,5048	453,75	451,63
11/12/2023	473.012	0,72%	449,99	449,51	453,26	451,26
08/12/2023	300.735	0,20%	449,99	447,4595	450,53	448,02
07/12/2023	410.332	-0,51%	449,99	446,29	451,39	447,11
06/12/2023	381.618	0,71%	446,29	445,50	450,3818	449,41
05/12/2023	420.886	-0,99%	450,03	445,95	450,6437	446,24
04/12/2023	603.799	0,29%	448,79	446,58	450,96	450,69
01/12/2023	377.207	0,37%	448,79	448,17	450,66	449,41
30/11/2023	421.559	1,34%	443,365	442,51	447,85	447,77
29/11/2023	581.730	-0,73%	449,43	443,91	448,84	445,01
28/11/2023	406.575	0,62%	447,74	446,16	450,88	448,27
27/11/2023	498.039	-1,44%	451,90	445,44	452,8299	445,49
24/11/2023	146.239	0,36%	444,38	449,74	452,4945	452,02
23/11/2023	425.355	0,41%	444,38	447,85	451,55	450,00
22/11/2023	421.291	0,50%	444,38	447,85	451,55	450,40
21/11/2023	658.605	0,98%	444,38	444,155	448,55	448,15
20/11/2023	431.841	-0,20%	444,30	440,76	445,59	443,81
17/11/2023	333.467	-0,20%	446,00	444,22	447,07	444,68
16/11/2023	409.886	0,10%	446,18	443,55	446,18	445,59
15/11/2023	542.198	0,21%	443,56	443,87	448,01	445,14
14/11/2023	580.664	-0,18%	444,13	441,89	446,73	444,22
13/11/2023	404.554	0,04%	445,00	443,29	448,555	445,03
10/11/2023	665.846	0,55%	442,62	440,97	445,78	444,87
09/11/2023	836.781	-0,50%	450,90	439,6754	445,61	442,46
08/11/2023	571.616	-1,22%	450,90	444,56	451,70	444,66
07/11/2023	492.392	-0,22%	454,85	449,69	452,32	450,15
06/11/2023	691.994	-0,48%	454,85	450,64	454,55	451,16
03/11/2023	654.697	-1,03%	457,05	451,83	457,76	453,34
02/11/2023	643.187	1,25%	452,97	450,76	458,07	458,04
01/11/2023	548.060	-0,50%	456,43	451,46	456,66	452,38
31/10/2023	681.286	1,97%	447,49	445,45	455,13	454,64
30/10/2023	474.961	0,55%	445,48	442,80	446,86	445,84
27/10/2023	403.788	-0,64%	444,235	440,235	447,6587	443,115
26/10/2023	726.181	-0,38%	448,195	443,715	451,09	445,97
25/10/2023	583.028	1,54%	449,47	443,73	449,30	447,69
24/10/2023	653.480	-1,18%	449,47	440,34	450,5177	440,90
23/10/2023	803.275	0,45%	444,17	443,51	452,06	446,16
20/10/2023	813.085	-1,12%	451,58	444,075	452,60	444,17
19/10/2023	1.032.409	0,70%	443,56	442,1915	449,65	449,18
18/10/2023	966.479	1,12%	437,87	440,2668	447,8074	446,07
17/10/2023	1.701.710	0,16%	437,87	435,425	452,79	441,129
16/10/2023	1.041.327	-0,15%	440,00	434,71	440,87	440,41
13/10/2023	846.440	1,59%	438,82	434,67	443,09	441,06
12/10/2023	525.560	-0,58%	438,01	430,1098	439,09	434,14
11/10/2023	714.089	0,36%	434,77	433,30	438,755	436,65
10/10/2023	1.212.338	-0,33%	442,68	432,53	442,62	435,10
09/10/2023	3.006.107	8,93%	427,76	423,40	436,59	436,53
06/10/2023	658.145	0,85%	400,83	393,7873	402,415	400,73
05/10/2023	618.051	-0,99%	400,83	394,65	401,4299	397,35
04/10/2023	624.586	-0,62%	401,08	397,12	402,00	401,33
03/10/2023	455.512	-0,98%	408,71	402,59	407,39	403,82
02/10/2023	391.573	-0,26%	408,71	406,02	410,9899	407,88
29/09/2023	330.873	-0,45%	410,33	407,59	411,4469	409,10
28/09/2023	438.176	0,55%	410,33	408,815	412,86	410,96
27/09/2023	654.524	-0,01%	411,34	405,72	409,18	408,71
26/09/2023	495.695	-1,01%	411,34	407,7472	411,27	408,7482
25/09/2023	350.547	-0,18%	416,93	411,51	413,95	412,899
22/09/2023	655.633	0,59%	416,93	413,25	417,50	420,00
21/09/2023	749.060	-2,26%	425,65	417,19	425,91	417,31
20/09/2023	448.611	0,36%	430,50	426,76	430,85	426,82
19/09/2023	399.019	-0,90%	430,50	425,07	431,075	425,99
18/09/2023	414.190	1,33%	420,70	426,60	431,45	429,69
15/09/2023	422.494	-0,41%	420,70	423,71	428,74	424,13
14/09/2023	421.874	1,19%	420,70	418,645	426,655	425,99
13/09/2023	440.623	0,79%	419,53	418,87	422,25	421,11
12/09/2023	590.078	-0,67%	419,53	415,94	420,1125	417,86
11/09/2023	815.504	-0,59%	425,75	416,515	422,63	420,615
08/09/2023	484.379	-0,63%	425,75	422,25	426,44	423,24
07/09/2023	602.586	0,47%	440,05	422,0775	427,775	425,9345
06/09/2023	1.467.516	-4,76%	447,90	423,72	441,15	423,9999
05/09/2023	365.749	-0,65%	447,90	445,12	448,30	445,26
04/09/2023	288.817	0,71%	450,12	447,78	451,89	451,51
01/09/2023	288.817	0,71%	450,12	447,78	451,89	451,51
31/08/2023	371.518	-0,25%	448,98	448,14	453,62	448,30
30/08/2023	415.640	0,90%	448,98	448,485	455,88	452,42
29/08/2023	522.988	-0,87%	452,32	444,495	453,26	448,40
28/08/2023	329.372	0,46%	450,92	450,2701	453,3177	453,15
25/08/2023	312.395	-0,32%	453,94	449,06	454,66	451,09
24/08/2023	368.962	-0,44%	453,68	452,44	457,67	452,55
23/08/2023	299.678	0,33%	451,38	452,085	454,88	454,45
22/08/2023	261.486	0,31%	451,38	450,46	453,89	452,88
21/08/2023	242.085	0,31%	449,64	449,00	452,98	451,44
18/08/2023	496.599	0,76%	446,48	445,38	455,365	450,06
17/08/2023	299.258	-0,03%	446,48	446,435	450,15	445,00
16/08/2023	376.536	0,36%	442,45	442,30	447,00	445,18
15/08/2023	336.045	-1,44%	448,40	443,28	449,84	443,61
14/08/2023	316.030	-0,87%	455,00	449,66	455,61	450,08
11/08/2023	271.377	0,86%	451,98	450,52	454,08	453,94
10/08/2023	294.324	-0,61%	452,99	449,31	453,97	450,03