BiG | O banco que entende os seus valores.

Lincoln National Corporation (LNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/09/2026	957.482	-0,41%	42,28	41,4568	42,28	42,115
17/09/2026	908.895	-0,26%	44,68	42,23	44,68	42,29
16/09/2026	607.888	-2,23%	43,47	41,95	43,92	42,45
15/09/2026	985.065	-1,36%	44,10	43,22	44,26	43,44
14/09/2026	716.798	0,48%	43,76	43,175	44,1206	44,04
11/09/2026	719.254	0,64%	44,3396	42,925	44,50	43,84
10/09/2026	556.363	0,05%	43,54	43,29	44,44	43,56
09/09/2026	843.056	0,51%	44,30	43,09	44,30	43,54
08/09/2026	904.983	-4,72%	45,47	43,22	45,47	43,32
04/09/2026	751.196	-0,42%	45,30	45,15	45,90	45,47
03/09/2026	947.542	3,50%	44,0299	44,0299	45,685	45,66
02/09/2026	781.527	3,09%	42,865	42,865	44,57	44,12
01/09/2026	772.406	0,26%	42,56	42,43	43,87	42,77
31/08/2026	659.869	-1,50%	42,73	42,59	43,45	42,59
28/08/2026	519.121	-0,52%	43,75	43,26	44,15	43,29
27/08/2026	587.762	0,44%	43,27	43,00	43,75	43,51
26/08/2026	718.416	1,67%	42,6094	42,25	43,40	43,32
25/08/2026	765.990	0,54%	42,38	42,00	43,18	42,61
24/08/2026	611.361	0,52%	42,86	42,33	43,10	42,38
21/08/2026	1.035.491	0,36%	41,98	41,98	42,985	42,15
20/08/2026	753.900	-3,50%	43,71	41,94	44,14	41,98
19/08/2026	928.439	-3,39%	45,45	43,365	45,45	43,48
18/08/2026	645.827	0,92%	45,30	45,08	45,59	45,08
17/08/2026	1.025.106	-1,74%	45,36	44,65	46,08	44,68
14/08/2026	498.225	0,40%	45,11	45,11	45,95	45,46
13/08/2026	718.365	2,68%	44,50	44,10	45,31	45,28
12/08/2026	753.691	-0,84%	44,43	43,67	45,04	44,10
11/08/2026	1.110.459	-2,58%	45,68	44,43	45,68	44,43
10/08/2026	999.222	-0,78%	45,45	44,778	46,206	45,68
07/08/2026	656.437	-1,37%	45,81	45,7713	46,685	46,03
06/08/2026	790.510	-0,52%	47,50	46,35	47,50	46,67
05/08/2026	950.721	-0,30%	46,91	46,315	47,665	46,91
04/08/2026	801.425	1,94%	45,8701	45,17	47,08	47,00
03/08/2026	948.986	1,05%	45,72	45,62	46,25	46,09
31/07/2026	939.198	-0,89%	43,91	44,98	45,95	45,61
30/07/2026	2.708.912	11,32%	43,01	41,43	46,775	46,02
29/07/2026	1.919.450	-3,36%	42,83	41,07	42,8844	41,43
28/07/2026	1.470.998	4,05%	40,73	40,73	43,055	42,83
27/07/2026	659.274	-0,47%	41,40	41,04	42,25	41,20
24/07/2026	651.882	1,19%	40,44	40,30	41,46	41,36
23/07/2026	873.301	-2,09%	41,30	40,63	41,34	40,83
22/07/2026	638.146	-0,29%	41,82	41,41	42,305	41,70
21/07/2026	585.300	0,48%	41,62	41,13	42,28	41,82
20/07/2026	531.908	-1,48%	42,32	41,55	42,32	41,61
17/07/2026	826.665	0,92%	41,95	41,5312	42,66	42,24
16/07/2026	530.580	2,26%	41,37	41,025	41,92	41,88
15/07/2026	840.538	-0,73%	41,16	40,925	42,15	40,96
14/07/2026	799.717	0,99%	40,85	40,51	41,315	41,26
13/07/2026	1.067.176	2,82%	39,55	39,55	41,025	40,85
10/07/2026	938.779	1,74%	39,50	39,45	39,94	39,73
09/07/2026	1.047.463	2,05%	38,00	38,00	39,96	39,05
08/07/2026	803.451	-1,06%	39,08	38,3462	39,33	38,72
07/07/2026	966.720	2,10%	38,60	38,51	39,43	39,19
06/07/2026	763.047	3,74%	37,56	37,56	38,74	38,39
02/07/2026	676.435	1,97%	36,50	36,245	37,03	37,00
01/07/2026	657.725	2,53%	35,35	35,35	36,615	36,23
30/06/2026	915.488	-3,36%	36,58	35,28	36,58	35,35
29/06/2026	696.144	-0,42%	36,72	36,285	36,9194	36,58
26/06/2026	927.434	0,81%	36,34	36,175	37,55	36,72
25/06/2026	685.341	0,21%	36,25	36,25	37,705	36,34
24/06/2026	1.346.546	-4,90%	37,99	36,09	38,10	36,23
23/06/2026	431.705	1,31%	37,68	37,32	38,205	38,19
18/06/2026	511.167	-0,51%	37,39	37,03	38,57	37,68
17/06/2026	583.372	-1,59%	37,97	37,135	38,31	37,39
16/06/2026	664.105	1,15%	37,70	37,5256	38,52	37,97
15/06/2026	846.273	0,68%	37,30	37,30	38,23	37,57
12/06/2026	587.474	1,91%	36,60	36,60	37,4772	37,30
11/06/2026	554.333	0,80%	36,29	35,76	36,60	36,60
10/06/2026	734.554	2,36%	35,80	35,01	36,295	36,21
09/06/2026	526.046	0,90%	35,16	34,715	35,645	35,38
08/06/2026	541.647	0,94%	35,02	34,66	35,27	35,05
05/06/2026	692.499	2,06%	34,04	34,01	34,83	34,74
04/06/2026	667.775	1,52%	33,9423	33,55	34,59	34,04
03/06/2026	1.027.495	-3,94%	34,5842	33,2245	34,81	33,53
02/06/2026	656.490	0,85%	34,72	34,54	35,445	34,90
01/06/2026	710.814	-1,87%	35,46	34,49	35,6244	34,63
29/05/2026	726.642	0,51%	35,40	34,92	35,825	35,29
28/05/2026	674.967	-0,31%	35,15	34,69	35,3595	35,09
27/05/2026	935.287	-1,62%	34,876	34,876	36,4401	35,20
26/05/2026	648.501	-0,69%	36,03	35,62	36,31	35,78
22/05/2026	443.489	0,14%	36,3729	35,92	36,3729	36,03
21/05/2026	720.813	1,41%	34,76	34,76	36,005	35,98
20/05/2026	794.159	3,38%	34,35	34,01	35,82	35,48
19/05/2026	556.085	-1,08%	34,80	34,16	34,80	34,32
18/05/2026	875.868	0,93%	34,3699	34,3501	35,40	34,69
15/05/2026	426.243	-0,49%	34,3475	34,16	34,695	34,37
14/05/2026	1.309.384	1,41%	34,75	34,37	34,99	34,55
13/05/2026	858.279	-2,91%	34,8957	34,06	35,275	34,07
12/05/2026	1.140.496	0,98%	34,77	34,12	35,425	35,09
11/05/2026	1.318.263	-2,88%	35,99	34,55	36,37	34,77
08/05/2026	1.221.327	-0,46%	35,94	35,26	36,59	35,80
07/05/2026	1.791.143	-4,33%	37,75	35,00	37,795	35,94
06/05/2026	993.163	0,19%	38,6049	37,40	38,6049	37,62
05/05/2026	696.400	1,68%	36,9201	36,9201	37,77	37,54
04/05/2026	709.177	-1,69%	37,53	36,75	37,79	36,92
01/05/2026	879.298	-0,74%	38,0501	37,43	38,475	37,53
30/04/2026	723.508	2,31%	36,98	36,46	38,19	37,81
29/04/2026	612.885	-1,07%	38,10	36,825	38,10	36,98
28/04/2026	781.085	-0,51%	37,655	37,18	37,79	37,38
27/04/2026	86.533	1,19%	36,89	36,745	37,57	37,57