Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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