Lockheed Martin Corporation (LMT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
585.138 |
0,32%
|
457,17
|
442,35
|
470,85
|
463,55
|
| 22/04/2025 |
1.674.826 |
0,82%
|
462,39
|
442,77
|
471,9999
|
462,08
|
| 21/04/2025 |
936.583 |
-1,24%
|
457,7125
|
452,79
|
465,00
|
458,33
|
| 17/04/2025 |
1.335.530 |
-2,73%
|
477,20
|
449,042
|
482,8156
|
464,08
|
| 16/04/2025 |
901.114 |
1,60%
|
474,00
|
468,00
|
482,8156
|
477,08
|
| 15/04/2025 |
752.468 |
-1,21%
|
474,00
|
468,00
|
475,34
|
469,58
|
| 14/04/2025 |
518.632 |
0,09%
|
472,87
|
467,5941
|
478,02
|
475,34
|
| 11/04/2025 |
789.363 |
2,42%
|
464,50
|
460,32
|
478,01
|
474,90
|
| 10/04/2025 |
931.371 |
0,32%
|
460,00
|
450,38
|
469,10
|
463,70
|
| 09/04/2025 |
1.050.697 |
4,27%
|
438,495
|
437,0744
|
467,9127
|
462,24
|
| 08/04/2025 |
1.051.925 |
2,71%
|
448,435
|
437,6124
|
451,39
|
443,36
|
| 07/04/2025 |
1.057.355 |
-0,31%
|
422,33
|
418,88
|
438,91
|
430,82
|
| 04/04/2025 |
1.223.035 |
-4,98%
|
453,43
|
432,15
|
454,925
|
432,15
|
| 03/04/2025 |
975.207 |
0,42%
|
453,43
|
450,8001
|
461,815
|
454,78
|
| 02/04/2025 |
607.208 |
0,94%
|
447,32
|
445,34
|
455,92
|
452,87
|
| 01/04/2025 |
533.472 |
0,43%
|
447,24
|
444,48
|
451,25
|
448,64
|
| 31/03/2025 |
760.828 |
1,15%
|
442,23
|
440,74
|
451,06
|
446,71
|
| 28/03/2025 |
804.130 |
-0,18%
|
442,07
|
439,67
|
445,76
|
441,49
|
| 27/03/2025 |
829.102 |
-0,68%
|
445,13
|
440,235
|
448,1435
|
442,28
|
| 26/03/2025 |
737.633 |
0,70%
|
444,44
|
443,075
|
451,1999
|
445,17
|
| 25/03/2025 |
839.618 |
1,63%
|
426,00
|
434,05
|
443,99
|
442,07
|
| 24/03/2025 |
1.562.548 |
-1,07%
|
426,00
|
424,72
|
435,7699
|
434,98
|
| 21/03/2025 |
3.341.872 |
-5,79%
|
479,67
|
432,51
|
481,50
|
439,70
|
| 20/03/2025 |
450.309 |
-0,81%
|
468,87
|
464,21
|
469,9024
|
466,74
|
| 19/03/2025 |
512.963 |
0,27%
|
471,00
|
466,7698
|
475,65
|
470,55
|
| 18/03/2025 |
456.909 |
0,37%
|
468,315
|
465,39
|
471,60
|
469,28
|
| 17/03/2025 |
577.675 |
0,31%
|
464,23
|
462,83
|
472,27
|
467,61
|
| 14/03/2025 |
503.030 |
-0,38%
|
466,81
|
461,96
|
469,00
|
466,17
|
| 13/03/2025 |
637.964 |
1,39%
|
460,33
|
459,86
|
468,52
|
467,93
|
| 12/03/2025 |
674.019 |
-1,57%
|
465,98
|
456,0001
|
466,82
|
461,50
|
| 11/03/2025 |
737.399 |
-2,15%
|
477,33
|
466,54
|
477,66
|
468,88
|
| 10/03/2025 |
1.030.620 |
1,01%
|
458,00
|
474,725
|
494,20
|
479,17
|
| 07/03/2025 |
1.090.331 |
2,63%
|
458,76
|
458,00
|
477,31
|
473,65
|
| 06/03/2025 |
690.751 |
0,24%
|
462,00
|
453,41
|
463,50
|
461,50
|
| 05/03/2025 |
1.083.677 |
2,59%
|
450,50
|
449,935
|
463,48
|
460,42
|
| 04/03/2025 |
1.166.118 |
-0,69%
|
450,50
|
448,51
|
463,739
|
448,82
|
| 03/03/2025 |
643.993 |
1,00%
|
451,06
|
448,83
|
454,36
|
451,94
|
| 28/02/2025 |
543.211 |
0,88%
|
442,46
|
445,0301
|
450,68
|
447,07
|
| 27/02/2025 |
670.767 |
1,12%
|
442,46
|
441,50
|
447,08
|
446,46
|
| 26/02/2025 |
891.553 |
-1,55%
|
442,00
|
439,34
|
447,79
|
441,50
|
| 25/02/2025 |
772.128 |
1,86%
|
442,00
|
441,00
|
451,6671
|
448,46
|
| 24/02/2025 |
869.298 |
-0,39%
|
436,39
|
438,5401
|
448,00
|
440,27
|
| 21/02/2025 |
642.446 |
1,02%
|
429,98
|
435,70
|
443,73
|
442,00
|
| 20/02/2025 |
728.840 |
0,94%
|
429,98
|
429,31
|
436,98
|
436,29
|
| 19/02/2025 |
1.306.372 |
1,03%
|
429,63
|
425,58
|
438,00
|
432,95
|
| 18/02/2025 |
1.693.184 |
1,26%
|
429,63
|
423,50
|
432,90
|
428,54
|
| 17/02/2025 |
674.480 |
0,00%
|
433,55
|
419,77
|
435,00
|
423,19
|
| 14/02/2025 |
1.815.557 |
-2,65%
|
433,71
|
419,70
|
435,16
|
423,34
|
| 13/02/2025 |
1.361.308 |
-1,65%
|
442,09
|
432,01
|
445,295
|
434,72
|
| 12/02/2025 |
700.582 |
-1,65%
|
448,00
|
441,05
|
449,10
|
441,97
|
| 11/02/2025 |
534.495 |
-0,70%
|
448,00
|
444,995
|
451,80
|
449,36
|
| 10/02/2025 |
768.189 |
0,86%
|
445,055
|
440,7104
|
448,94
|
448,22
|
| 07/02/2025 |
707.642 |
-0,92%
|
450,00
|
443,81
|
451,4999
|
444,39
|
| 06/02/2025 |
730.618 |
-0,30%
|
457,00
|
444,63
|
452,1685
|
448,52
|
| 05/02/2025 |
620.382 |
-0,84%
|
454,00
|
448,77
|
457,01
|
449,87
|
| 04/02/2025 |
673.190 |
-0,38%
|
458,80
|
451,26
|
455,3348
|
453,68
|
| 03/02/2025 |
784.349 |
-1,63%
|
460,00
|
453,575
|
461,332
|
455,42
|
| 31/01/2025 |
608.379 |
0,72%
|
457,00
|
457,15
|
464,19
|
462,95
|
| 30/01/2025 |
960.619 |
1,16%
|
457,00
|
451,96
|
459,89
|
459,65
|
| 29/01/2025 |
1.204.205 |
-0,68%
|
473,01
|
449,40
|
462,49
|
454,36
|
| 28/01/2025 |
2.186.534 |
-9,07%
|
473,01
|
457,27
|
479,73
|
457,45
|
| 27/01/2025 |
938.680 |
1,35%
|
495,00
|
496,825
|
507,00
|
503,69
|
| 24/01/2025 |
414.234 |
-0,06%
|
503,52
|
494,6048
|
497,29
|
496,96
|
| 23/01/2025 |
489.547 |
-0,41%
|
505,075
|
493,98
|
506,00
|
497,28
|
| 22/01/2025 |
646.714 |
-1,37%
|
505,075
|
495,18
|
505,125
|
499,34
|
| 21/01/2025 |
815.854 |
3,26%
|
487,54
|
494,72
|
509,5499
|
506,29
|
| 20/01/2025 |
521.604 |
0,00%
|
487,54
|
484,58
|
492,02
|
490,32
|
| 17/01/2025 |
523.974 |
0,77%
|
481,80
|
484,1948
|
492,045
|
490,17
|
| 16/01/2025 |
515.448 |
0,60%
|
486,21
|
481,67
|
486,9999
|
486,86
|
| 15/01/2025 |
444.181 |
-0,10%
|
484,76
|
480,42
|
485,80
|
483,97
|
| 14/01/2025 |
571.553 |
0,24%
|
469,00
|
478,01
|
485,2012
|
484,46
|
| 13/01/2025 |
750.444 |
3,23%
|
468,00
|
468,98
|
484,8199
|
483,16
|
| 09/01/2025 |
541.098 |
1,26%
|
463,50
|
461,625
|
469,22
|
468,05
|
| 08/01/2025 |
472.282 |
1,05%
|
465,72
|
461,625
|
469,80
|
469,80
|
| 07/01/2025 |
633.576 |
-0,44%
|
478,98
|
462,94
|
473,415
|
463,96
|
| 06/01/2025 |
874.349 |
-3,07%
|
478,98
|
465,86
|
480,00
|
466,00
|
| 03/01/2025 |
423.557 |
-0,09%
|
485,69
|
480,956
|
483,9224
|
481,82
|
| 02/01/2025 |
490.419 |
-0,76%
|
485,69
|
481,4201
|
489,445
|
482,25
|
| 31/12/2024 |
0 |
0,53%
|
484,38
|
482,30
|
486,38
|
485,94
|
| 30/12/2024 |
424.564 |
-1,15%
|
488,38
|
481,85
|
486,55
|
485,79
|
| 27/12/2024 |
380.199 |
-0,21%
|
489,01
|
486,38
|
493,40
|
488,97
|
| 26/12/2024 |
363.767 |
0,38%
|
486,06
|
486,27
|
493,4699
|
489,98
|
| 24/12/2024 |
0 |
0,51%
|
487,43
|
484,1112
|
488,73
|
488,13
|
| 23/12/2024 |
534.154 |
-0,52%
|
479,45
|
481,83
|
488,8534
|
486,49
|
| 20/12/2024 |
728.030 |
1,74%
|
480,00
|
477,42
|
489,02
|
489,02
|
| 19/12/2024 |
585.838 |
-0,68%
|
489,14
|
477,3262
|
484,00
|
479,66
|
| 18/12/2024 |
0 |
-1,56%
|
489,14
|
482,465
|
489,9122
|
482,94
|
| 17/12/2024 |
611.319 |
-0,21%
|
494,80
|
487,7662
|
492,97
|
490,61
|
| 16/12/2024 |
576.289 |
-0,94%
|
495,57
|
490,15
|
494,48
|
491,65
|
| 13/12/2024 |
443.042 |
-0,39%
|
500,00
|
490,29
|
499,2222
|
494,65
|
| 12/12/2024 |
874.346 |
-1,52%
|
513,22
|
488,88
|
501,095
|
496,58
|
| 11/12/2024 |
547.515 |
-1,70%
|
513,22
|
503,305
|
513,76
|
504,24
|
| 10/12/2024 |
635.151 |
0,57%
|
511,00
|
508,10
|
514,6099
|
512,94
|
| 09/12/2024 |
410.481 |
-0,59%
|
511,00
|
508,55
|
516,3608
|
510,01
|
| 06/12/2024 |
610.125 |
-0,86%
|
516,05
|
509,60
|
517,44
|
513,03
|
| 05/12/2024 |
511.672 |
0,00%
|
517,11
|
514,01
|
520,56
|
517,48
|
| 04/12/2024 |
795.308 |
0,10%
|
515,85
|
513,14
|
519,826
|
517,50
|
| 03/12/2024 |
563.281 |
-0,67%
|
520,40
|
515,91
|
523,76
|
517,00
|
| 02/12/2024 |
498.004 |
-1,10%
|
526,00
|
519,3561
|
532,99
|
520,34
|
| 29/11/2024 |
340.490 |
0,66%
|
527,25
|
523,27
|
530,00
|
526,11
|
