Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	406.661	-0,14%	478,98	471,31	478,92	475,06
20/03/2023	582.658	2,14%	468,99	468,88	477,765	475,84
17/03/2023	918.285	-1,55%	475,09	463,39	474,92	465,8988
16/03/2023	734.288	-0,05%	470,87	467,79	477,81	473,09
15/03/2023	1.112.830	-1,16%	475,05	464,6803	475,13	473,33
14/03/2023	942.799	0,31%	478,78	474,87	480,95	478,79
13/03/2023	777.338	0,39%	474,32	470,795	478,9044	477,34
10/03/2023	563.346	-0,02%	474,32	474,42	482,30	475,75
09/03/2023	445.594	-0,77%	481,99	474,61	483,00	475,8159
08/03/2023	577.974	0,18%	480,59	476,71	487,52	479,51
07/03/2023	498.654	-0,30%	481,77	478,00	485,06	478,73
06/03/2023	352.977	0,47%	478,00	476,95	481,80	480,13
03/03/2023	345.300	-0,06%	478,62	476,38	479,5361	478,03
02/03/2023	343.967	0,85%	473,83	472,97	479,17	478,38
01/03/2023	390.887	0,05%	473,15	471,3201	477,215	474,50
28/02/2023	484.367	-0,53%	477,29	471,9425	478,34	473,99
27/02/2023	470.859	-0,19%	480,56	477,19	484,10	479,50
24/02/2023	390.869	0,27%	479,34	477,30	481,79	480,3843
23/02/2023	404.353	-0,09%	480,00	475,53	483,09	479,115
22/02/2023	372.017	1,11%	478,87	477,47	481,67	484,52
21/02/2023	555.553	0,74%	480,51	475,20	482,40	479,16
20/02/2023	409.325	0,91%	472,18	471,00	475,63	475,52
17/02/2023	409.325	0,91%	472,18	471,00	475,63	475,52
16/02/2023	960.617	-1,90%	476,07	466,10	477,58	471,40
15/02/2023	458.544	-0,22%	480,84	477,41	484,2499	480,53
14/02/2023	382.409	-0,04%	483,28	479,69	484,74	481,77
13/02/2023	539.046	0,21%	485,25	480,10	489,50	481,82
10/02/2023	574.263	2,28%	473,40	472,38	481,85	480,825
09/02/2023	337.129	0,13%	471,79	468,195	474,3407	470,24
08/02/2023	359.406	0,27%	464,99	463,32	471,33	469,60
07/02/2023	653.038	-0,16%	472,58	463,19	472,57	468,33
06/02/2023	658.984	2,16%	463,89	462,91	469,77	469,01
03/02/2023	641.370	0,41%	458,46	454,98	462,41	459,08
02/02/2023	953.357	-1,10%	458,60	453,98	460,43	457,19
01/02/2023	558.077	0,98%	461,17	459,89	465,28	467,80
31/01/2023	609.455	0,50%	461,67	459,195	463,475	462,894
30/01/2023	703.686	0,00%	463,04	459,90	466,655	459,60
27/01/2023	659.965	1,24%	461,20	457,45	466,52	465,52
26/01/2023	792.204	1,24%	455,31	453,16	463,74	459,81
25/01/2023	748.314	1,12%	447,66	444,8401	455,81	454,2525
24/01/2023	1.339.326	1,98%	448,33	437,69	450,86	450,00
23/01/2023	790.081	-0,46%	443,15	440,86	446,8313	441,23
20/01/2023	577.330	1,27%	441,17	437,62	443,35	444,90
19/01/2023	650.344	-0,38%	443,00	439,03	445,92	439,60
18/01/2023	731.287	-1,33%	447,57	440,66	448,11	441,21
17/01/2023	894.497	-0,59%	450,635	446,70	453,48	447,18
16/01/2023	900.059	-2,72%	446,80	444,78	453,711	449,20
13/01/2023	900.059	-2,72%	446,80	444,78	453,711	449,20
12/01/2023	475.428	-0,25%	462,90	457,94	465,88	461,83
11/01/2023	448.478	0,15%	464,095	461,04	465,55	462,98
10/01/2023	439.448	0,73%	462,02	456,895	465,47	462,32
09/01/2023	1.166.214	-3,06%	467,79	455,34	470,79	458,76
06/01/2023	959.430	-0,36%	479,84	465,78	488,00	475,3754
05/01/2023	484.814	0,09%	475,765	469,90	478,1371	476,93
04/01/2023	695.280	-0,26%	473,10	469,30	479,70	476,30
03/01/2023	794.750	0,19%	483,76	474,03	484,25	487,40
02/01/2023	468.847	-0,11%	487,11	481,235	489,80	486,50
30/12/2022	468.847	-0,11%	487,11	481,235	489,80	486,50
29/12/2022	376.918	0,80%	483,95	483,30	489,57	487,06
28/12/2022	369.947	-0,51%	486,94	482,92	489,00	483,03
27/12/2022	368.478	0,50%	485,015	483,50	489,24	485,68
23/12/2022	130.255	0,54%	478,82	478,36	483,85	481,87
22/12/2022	572.850	-1,75%	486,20	474,02	486,52	479,12
21/12/2022	566.434	0,39%	488,825	485,69	490,57	488,02
20/12/2022	480.421	0,98%	483,16	481,815	491,4499	486,51
19/12/2022	414.031	0,05%	481,59	479,93	487,83	482,03
16/12/2022	506.113	0,51%	475,965	473,665	482,57	481,23
15/12/2022	491.773	-1,33%	481,03	475,14	485,10	478,73
14/12/2022	371.918	1,01%	481,29	480,14	488,27	485,09
13/12/2022	538.066	-1,24%	489,53	478,68	490,37	480,31
12/12/2022	428.248	0,58%	485,93	482,50	487,1961	486,37
09/12/2022	362.573	-0,37%	486,81	483,21	490,36	483,58
08/12/2022	355.159	0,87%	484,00	481,55	488,7999	485,39
07/12/2022	461.260	-0,58%	484,50	480,475	489,24	481,20
06/12/2022	1.930.101	-1,36%	491,035	482,20	491,04	484,00
05/12/2022	1.990.923	-0,86%	482,08	488,32	494,98	490,75
02/12/2022	2.664.019	2,60%	482,08	481,84	498,95	496,26
01/12/2022	1.660.725	-0,27%	483,21	480,67	487,99	483,89
30/11/2022	1.783.913	0,80%	483,21	477,75	485,79	484,929
29/11/2022	1.561.085	0,16%	483,21	481,74	485,095	483,995
28/11/2022	1.653.031	-0,09%	480,70	480,99	485,24	483,02
25/11/2022	628.103	0,51%	482,92	481,415	484,46	483,52
24/11/2022	1.583.653	0,35%	482,92	478,72	482,99	481,19
23/11/2022	1.583.653	0,35%	482,92	478,72	482,99	481,19
22/11/2022	1.330.041	-0,33%	482,92	479,2775	484,21	479,34
21/11/2022	2.264.249	0,86%	477,95	478,23	483,96	480,905
18/11/2022	2.331.980	0,86%	465,28	472,77	480,87	476,85
17/11/2022	2.113.269	1,31%	465,28	464,525	474,78	473,13
16/11/2022	1.961.571	-0,21%	465,28	461,59	469,2599	466,26
15/11/2022	6.069.252	1,01%	466,53	458,06	474,99	466,6918
14/11/2022	1.126.860	-0,97%	466,53	459,37	471,98	462,48
11/11/2022	1.339.739	-5,86%	488,48	462,61	482,76	462,01
10/11/2022	691.532	1,13%	488,48	479,70	491,22	490,64
09/11/2022	560.174	-1,69%	482,49	484,32	492,24	485,785
08/11/2022	607.369	1,01%	482,49	486,8441	494,66	493,58
07/11/2022	478.405	1,39%	482,49	481,09	489,96	488,36
04/11/2022	661.803	-0,63%	479,10	472,57	486,50	481,75
03/11/2022	654.130	0,68%	479,10	478,55	489,95	485,27
02/11/2022	629.456	-0,80%	484,13	481,52	488,45	481,75
01/11/2022	549.070	-0,20%	464,83	483,91	491,155	485,72