Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/05/2023	265.597	0,04%	454,98	451,5903	457,365	454,69
19/05/2023	321.235	-0,29%	456,74	452,86	458,27	454,41
18/05/2023	404.844	-0,35%	455,44	449,43	456,74	455,7079
17/05/2023	408.321	0,00%	450,50	449,94	458,41	447,73
16/05/2023	253.439	-0,93%	451,54	447,68	452,375	447,715
15/05/2023	261.948	0,26%	450,80	449,42	453,347	451,945
12/05/2023	267.331	0,04%	452,30	447,80	453,50	450,85
11/05/2023	286.543	-0,56%	451,92	448,54	452,2195	450,61
10/05/2023	250.552	0,25%	453,00	448,71	453,23	453,18
09/05/2023	285.792	0,32%	452,00	450,515	453,9099	452,38
08/05/2023	400.536	-0,96%	456,50	450,065	458,30	451,15
05/05/2023	405.482	0,80%	453,78	452,08	457,10	455,525
04/05/2023	407.693	-0,24%	453,48	446,21	453,78	451,986
03/05/2023	411.476	-1,27%	458,91	452,69	459,4748	453,06
02/05/2023	445.599	-2,22%	468,45	457,27	467,77	459,00
01/05/2023	831.087	1,08%	465,05	464,55	471,0499	469,47
28/04/2023	458.903	-0,12%	464,35	462,46	466,16	464,425
27/04/2023	639.019	0,73%	461,875	461,15	466,33	464,97
26/04/2023	750.852	-2,86%	480,70	459,63	473,615	462,00
25/04/2023	378.485	-1,11%	480,70	475,57	480,92	475,57
24/04/2023	372.068	-0,37%	483,20	478,73	483,39	480,7819
21/04/2023	613.226	-1,96%	493,94	480,61	490,63	481,00
20/04/2023	328.319	-0,94%	494,53	489,07	495,83	490,50
19/04/2023	377.212	-1,25%	501,58	493,88	503,33	495,14
18/04/2023	1.057.852	2,48%	499,09	498,00	508,09	501,80
17/04/2023	481.974	0,12%	488,99	486,60	492,257	488,59
14/04/2023	366.184	-0,87%	490,86	485,11	490,685	487,86
13/04/2023	385.669	0,83%	487,44	485,979	493,5025	492,15
12/04/2023	485.598	0,08%	482,79	481,69	491,1517	488,22
11/04/2023	561.222	-1,81%	496,70	487,01	496,38	487,77
10/04/2023	440.199	1,37%	491,99	492,015	498,415	496,86
06/04/2023	460.186	0,05%	490,46	489,01	496,975	490,2499
05/04/2023	648.358	0,30%	488,74	487,29	493,825	489,99
04/04/2023	450.393	0,39%	486,15	484,86	490,63	488,52
03/04/2023	703.011	2,90%	473,05	472,87	487,9004	486,45
31/03/2023	589.563	-0,13%	474,19	471,03	475,35	472,59
30/03/2023	442.984	-0,22%	474,24	471,73	475,80	473,14
29/03/2023	504.256	0,59%	471,99	470,68	474,29	474,24
28/03/2023	548.522	-0,50%	474,085	471,16	475,61	471,03
27/03/2023	435.537	-0,23%	478,28	472,415	477,56	473,46
24/03/2023	422.203	-0,39%	466,32	467,1484	475,63	466,07
23/03/2023	479.592	-0,61%	468,91	466,50	470,8876	466,04
22/03/2023	455.622	-1,28%	475,34	468,32	476,7699	468,70