Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/08/2022	521.300	1,17%	430,02	427,30	432,49	435,00
10/08/2022	599.370	-0,67%	426,91	426,44	432,25	425,66
09/08/2022	397.906	1,10%	426,91	425,7001	431,88	428,5145
08/08/2022	404.919	-0,59%	428,19	421,675	429,36	423,9012
05/08/2022	480.619	-0,40%	425,90	419,58	427,8431	426,41
04/08/2022	600.422	-0,26%	431,04	427,23	434,6525	428,20
03/08/2022	704.259	0,12%	428,27	419,6423	431,76	429,32
02/08/2022	1.330.140	2,27%	425,10	419,10	432,835	428,79
01/08/2022	823.145	1,31%	399,72	416,64	428,50	419,21
29/07/2022	597.430	1,98%	399,72	402,015	414,15	414,13
28/07/2022	584.572	-0,12%	399,72	396,14	406,77	398,05
27/07/2022	441.029	0,43%	398,80	394,02	399,25	398,53
26/07/2022	515.226	-0,76%	400,65	396,57	402,98	396,78
25/07/2022	520.166	2,60%	395,31	393,625	403,725	405,00
22/07/2022	359.212	-0,11%	393,44	393,46	401,83	394,785
21/07/2022	485.690	-0,02%	393,44	389,90	395,51	395,13
20/07/2022	647.190	1,44%	391,16	391,87	397,48	395,15
19/07/2022	1.481.981	0,78%	380,77	373,67	390,54	390,38
18/07/2022	1.433.830	-2,83%	399,78	387,07	400,00	387,10
15/07/2022	559.263	-0,50%	403,27	397,81	403,19	398,31
14/07/2022	630.395	-1,90%	409,10	397,52	405,37	400,23
13/07/2022	538.349	-0,99%	409,10	407,745	417,77	409,88
12/07/2022	279.271	-1,35%	418,90	412,60	419,89	413,76
11/07/2022	316.296	-0,22%	418,72	415,38	422,94	419,44
08/07/2022	304.213	-0,51%	427,12	419,99	426,965	420,03
07/07/2022	533.307	-0,88%	427,12	419,58	427,995	422,1476
06/07/2022	461.966	2,56%	416,51	415,28	427,71	425,87
05/07/2022	857.568	-4,25%	424,41	407,21	425,4503	415,09
04/07/2022	611.950	1,17%	423,29	424,48	434,96	435,00
01/07/2022	611.950	1,17%	423,29	424,48	434,96	435,00
30/06/2022	497.662	2,70%	423,29	416,88	430,04	430,18
29/06/2022	322.028	-0,50%	423,29	416,43	424,4063	418,5882
28/06/2022	400.540	0,43%	418,84	419,38	427,56	420,80
27/06/2022	320.446	-0,01%	418,84	417,47	423,19	418,98
24/06/2022	812.860	2,02%	414,60	410,68	419,33	418,90
23/06/2022	437.799	-1,16%	415,845	407,18	416,27	410,62
22/06/2022	416.619	-0,86%	414,37	411,79	420,42	415,37
21/06/2022	662.092	3,65%	410,97	409,15	420,50	418,74
20/06/2022	875.075	-0,27%	403,44	394,66	404,945	403,69
17/06/2022	875.075	-0,27%	403,44	394,66	404,945	403,69
16/06/2022	679.942	-2,26%	410,10	403,02	412,80	404,76
15/06/2022	581.844	-0,57%	418,87	408,92	418,99	413,81
14/06/2022	752.344	-3,95%	423,88	411,15	424,1002	407,20