Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
31/10/2022	556.831	0,34%	464,83	479,4343	488,23	486,53
28/10/2022	1.087.528	2,96%	464,83	472,475	491,105	484,92
27/10/2022	684.920	1,90%	464,83	464,43	474,175	471,35
26/10/2022	726.284	0,48%	443,96	460,71	470,64	462,37
25/10/2022	774.832	0,60%	443,96	453,24	463,535	460,18
24/10/2022	927.520	-0,13%	443,96	455,5601	466,1771	454,02
21/10/2022	651.139	2,38%	443,96	440,245	454,575	454,56
20/10/2022	975.105	1,16%	433,02	438,13	445,31	444,30
19/10/2022	1.365.142	1,91%	433,02	430,36	447,565	440,10
18/10/2022	2.453.851	7,78%	393,31	401,57	435,5094	432,1925
17/10/2022	679.859	2,07%	393,31	392,145	400,605	397,45
14/10/2022	659.314	-4,07%	405,57	388,165	405,38	389,45
13/10/2022	467.718	2,28%	406,92	391,2242	407,05	405,69
12/10/2022	428.600	-3,36%	406,92	397,17	408,90	397,25
11/10/2022	491.013	0,26%	410,00	406,9601	416,03	411,05
10/10/2022	519.439	1,54%	406,75	406,15	418,615	410,195
07/10/2022	544.993	1,22%	400,00	396,01	404,67	404,28
06/10/2022	324.290	-0,70%	402,9093	398,08	403,595	399,68
05/10/2022	401.901	0,35%	403,10	400,75	407,66	402,39
04/10/2022	506.100	1,61%	387,9308	387,9308	407,75	406,18
03/10/2022	618.823	3,45%	389,99	389,08	402,83	399,60
30/09/2022	607.555	-0,78%	398,00	382,20	389,90	386,76
29/09/2022	554.392	-2,53%	398,00	385,89	399,09	389,89
28/09/2022	551.251	0,44%	418,405	391,10	402,08	401,49
27/09/2022	473.411	-2,33%	418,405	398,365	410,315	398,145
26/09/2022	515.451	-1,31%	418,405	406,525	412,205	407,65
23/09/2022	1.010.206	-2,14%	418,405	407,5796	423,94	413,07
22/09/2022	782.042	0,45%	429,23	413,00	424,72	422,08
21/09/2022	1.074.304	-0,09%	429,23	420,09	433,786	420,20
20/09/2022	572.499	0,97%	416,39	412,34	421,41	420,55
19/09/2022	305.365	-0,06%	414,14	412,73	417,60	414,00
16/09/2022	426.853	0,17%	410,35	410,01	415,77	414,23
15/09/2022	524.804	-0,72%	410,49	410,725	414,51	413,65
14/09/2022	482.879	1,77%	410,49	408,30	418,35	416,59
13/09/2022	837.687	-2,23%	417,00	407,42	420,75	409,31
12/09/2022	599.268	-0,69%	419,66	417,5813	421,44	418,62
09/09/2022	748.427	0,45%	419,66	419,14	423,62	421,53
08/09/2022	565.917	-0,12%	419,66	414,805	421,06	419,65
07/09/2022	691.760	0,73%	425,00	412,26	420,90	420,83
06/09/2022	475.076	-0,25%	425,00	415,81	423,25	417,52
05/09/2022	428.649	-0,90%	425,00	417,55	425,69	418,80
02/09/2022	428.649	-0,90%	425,00	417,55	425,69	418,80
01/09/2022	498.853	0,59%	418,03	417,80	423,5821	422,60
31/08/2022	313.783	-0,51%	422,50	420,019	424,74	420,14
30/08/2022	491.011	-1,05%	429,44	424,01	430,30	425,15
29/08/2022	415.674	-0,34%	427,70	426,48	433,90	429,65
26/08/2022	416.666	-1,76%	433,71	430,94	442,775	431,13
25/08/2022	376.042	1,17%	433,71	432,43	438,83	438,79
24/08/2022	311.702	0,12%	433,99	431,02	435,45	433,6577
23/08/2022	353.482	0,14%	432,75	430,30	434,73	432,93
22/08/2022	569.518	-1,70%	439,02	431,84	441,64	432,56
19/08/2022	381.294	0,16%	439,02	436,04	440,92	439,94
18/08/2022	470.954	0,53%	442,98	436,87	444,57	444,00
17/08/2022	528.528	0,34%	436,90	435,001	445,49	441,65
16/08/2022	399.455	0,56%	439,00	437,89	443,48	440,44
15/08/2022	404.085	0,88%	430,72	429,855	439,97	438,06
12/08/2022	488.913	1,43%	430,72	427,19	434,275	435,00