Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/08/2023	541.016	0,74%	450,99	450,125	454,05	452,7969
08/08/2023	388.547	-0,08%	449,00	447,64	450,47	449,44
07/08/2023	342.746	0,91%	446,78	446,276	450,47	449,78
04/08/2023	387.096	-0,48%	448,835	445,31	450,29	445,75
03/08/2023	439.261	-0,16%	447,59	446,00	450,20	447,85
02/08/2023	378.020	-0,60%	451,28	447,91	453,13	448,56
01/08/2023	463.018	1,10%	449,35	446,90	453,12	451,27
31/07/2023	645.682	-0,65%	449,35	444,63	449,62	446,09
28/07/2023	524.759	0,08%	454,39	447,045	450,65	449,00
27/07/2023	835.705	-0,92%	454,39	445,335	452,42	448,669
26/07/2023	547.434	-0,31%	454,39	451,875	457,05	452,76
25/07/2023	604.221	-0,62%	456,00	447,42	454,76	453,95
24/07/2023	354.573	0,41%	456,00	454,09	457,945	456,62
21/07/2023	393.749	-0,36%	452,45	453,35	456,935	454,39
20/07/2023	682.486	0,99%	452,45	452,0001	458,20	455,98
19/07/2023	1.062.502	-0,91%	474,91	448,11	459,26	451,56
18/07/2023	1.525.411	-2,90%	474,91	454,38	479,23	456,36
17/07/2023	940.084	1,23%	465,76	466,485	473,9899	470,00
14/07/2023	491.537	-0,39%	465,76	462,36	466,46	464,566
13/07/2023	440.293	0,96%	461,12	460,86	467,44	466,385
12/07/2023	492.581	-0,91%	461,33	461,16	467,22	462,05
11/07/2023	323.171	1,29%	461,33	459,79	467,06	466,335
10/07/2023	294.845	0,06%	462,29	458,07	462,59	459,00
07/07/2023	268.564	-0,62%	462,29	458,10	461,89	458,80
06/07/2023	281.936	-0,26%	462,29	459,34	463,00	461,56
05/07/2023	308.502	0,07%	461,00	458,935	463,3499	462,91
04/07/2023	196.528	0,45%	459,99	457,55	463,28	462,47
03/07/2023	196.528	0,45%	459,99	457,55	463,28	462,47
30/06/2023	380.331	0,65%	449,505	456,79	462,67	460,42
29/06/2023	302.861	1,74%	449,505	448,78	457,53	457,48
28/06/2023	398.297	-0,75%	454,78	447,46	453,44	449,75
27/06/2023	336.167	0,08%	451,01	452,469	455,63	453,15
26/06/2023	450.539	-1,41%	456,17	446,735	456,16	452,90
23/06/2023	469.362	-0,87%	463,55	458,13	465,42	459,388
22/06/2023	292.558	-0,56%	461,48	461,60	466,05	463,42
21/06/2023	330.145	1,71%	461,48	458,01	467,12	466,21
20/06/2023	320.927	-0,16%	459,485	457,48	461,89	458,42
19/06/2023	359.940	0,71%	451,42	456,60	461,77	459,18
16/06/2023	359.940	0,71%	451,42	456,60	461,77	459,18
15/06/2023	371.381	0,78%	451,42	453,92	458,45	456,08
14/06/2023	459.437	0,06%	451,42	448,57	453,41	452,66
13/06/2023	709.448	-1,65%	456,00	445,89	456,9699	452,285
12/06/2023	409.067	-0,60%	462,465	458,18	462,87	459,90
09/06/2023	317.961	-0,32%	465,345	460,39	464,49	462,671
08/06/2023	437.601	0,52%	462,75	461,46	466,42	464,17
07/06/2023	401.895	0,71%	458,00	455,01	463,70	461,8799
06/06/2023	330.001	0,91%	456,35	454,3944	459,33	458,81
05/06/2023	371.753	0,06%	455,77	452,54	456,88	454,7828
02/06/2023	394.605	1,05%	446,35	450,555	456,355	454,38
01/06/2023	408.839	1,29%	443,25	443,4201	450,76	449,728
31/05/2023	506.143	-0,11%	443,25	444,24	449,05	444,01
30/05/2023	506.143	-0,11%	443,25	444,24	449,05	447,97
29/05/2023	437.953	1,22%	443,25	442,10	451,77	448,25
26/05/2023	437.953	1,22%	443,25	442,10	451,77	448,25
25/05/2023	570.467	-0,80%	451,08	439,70	451,08	449,09
24/05/2023	417.017	0,04%	453,44	451,22	456,7431	452,81
23/05/2023	450.048	-0,46%	452,28	450,00	456,40	452,641