Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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