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 > >>
24/04/2026	578.774	1,40%	36,50	36,32	37,15	36,97
23/04/2026	524.722	-1,01%	36,83	35,92	36,83	36,46
22/04/2026	523.676	0,38%	36,69	36,06	36,9599	36,83
21/04/2026	1.241.458	-1,19%	37,13	36,54	37,50	36,69
20/04/2026	671.489	0,65%	36,62	36,395	37,25	37,13
17/04/2026	807.706	2,87%	36,35	36,00	37,25	36,89
16/04/2026	628.025	-0,43%	36,16	35,72	36,33	35,86
15/04/2026	602.927	1,87%	35,50	35,4101	36,42	36,01
14/04/2026	834.256	1,26%	34,91	34,82	35,58	35,35
13/04/2026	936.190	2,08%	34,20	33,81	34,96	34,91
10/04/2026	684.659	-0,70%	35,25	33,77	35,25	34,20
09/04/2026	712.704	-2,17%	35,34	34,44	35,56	34,44
08/04/2026	886.627	2,09%	36,45	35,2671	36,795	35,66
07/04/2026	687.713	-0,99%	35,28	34,47	35,30	34,93
06/04/2026	662.030	1,15%	35,50	34,495	35,50	35,28
02/04/2026	688.314	-1,02%	34,68	33,76	35,35	34,88
01/04/2026	979.484	-0,73%	35,58	35,09	36,26	35,24
31/03/2026	808.597	4,09%	34,73	34,38	35,585	35,50
30/03/2026	841.029	-0,28%	34,76	33,885	34,8124	34,08
27/03/2026	931.565	-4,59%	35,59	34,125	35,59	34,18
26/03/2026	1.139.941	-0,25%	35,45	35,45	36,70	35,83
25/03/2026	1.190.799	2,31%	35,5428	35,335	36,10	35,93
24/03/2026	950.572	1,21%	34,65	34,0475	35,2525	35,12
23/03/2026	1.081.721	2,59%	34,91	34,015	35,17	34,70
20/03/2026	1.196.560	0,64%	33,75	33,31	34,02	33,81
19/03/2026	949.146	-0,53%	33,46	33,21	34,16	33,60
18/03/2026	1.138.564	-2,19%	34,34	33,775	34,91	33,78
17/03/2026	1.027.322	3,29%	34,00	33,95	34,6899	34,54
16/03/2026	1.164.174	2,55%	33,00	32,87	33,72	33,44
13/03/2026	889.989	0,06%	32,8799	32,4713	33,06	32,61
12/03/2026	1.308.429	-1,75%	32,70	32,22	32,8653	32,59
11/03/2026	1.197.746	-1,51%	33,72	32,53	33,72	33,17
10/03/2026	924.589	-0,94%	34,04	33,21	34,47	33,68
09/03/2026	1.223.631	-0,16%	33,50	32,45	34,23	34,00
06/03/2026	1.056.401	-3,10%	34,07	33,14	34,71	34,04
05/03/2026	917.229	0,16%	35,00	34,42	35,28	35,13
04/03/2026	1.428.307	2,93%	33,96	33,94	35,22	35,08
03/03/2026	1.549.576	-1,22%	33,65	32,18	34,43	34,08
02/03/2026	1.274.160	0,58%	34,30	33,59	34,82	34,50
27/02/2026	2.620.649	-6,97%	36,45	33,80	36,50	34,30
26/02/2026	1.709.168	2,39%	36,10	35,96	37,05	36,87
25/02/2026	1.979.474	1,07%	36,5125	35,28	36,8999	36,01
24/02/2026	2.083.843	-0,17%	35,80	34,61	36,3706	35,63
23/02/2026	2.801.658	-10,55%	40,10	35,57	40,10	35,69
20/02/2026	976.613	-0,50%	39,82	39,47	40,19	39,90
19/02/2026	832.764	-4,16%	41,65	39,71	41,65	40,10
18/02/2026	674.821	0,65%	42,1617	41,22	42,1617	41,84
17/02/2026	952.719	1,69%	40,88	40,88	42,1488	41,57
13/02/2026	1.125.504	0,52%	40,56	39,65	41,48	40,88
12/02/2026	1.683.755	5,64%	40,43	39,85	41,775	40,67
11/02/2026	1.016.201	-2,20%	39,75	38,375	39,95	38,50
10/02/2026	1.235.989	-0,91%	39,69	38,99	40,02	39,33
09/02/2026	593.952	-1,05%	40,30	39,53	40,44	39,69
06/02/2026	912.439	2,70%	39,73	39,655	40,56	40,11
05/02/2026	1.495.146	-3,44%	40,65	39,145	41,08	39,25
04/02/2026	1.194.725	-0,15%	40,99	40,05	41,24	40,65
03/02/2026	921.920	-3,99%	42,30	40,66	43,05	40,71
02/02/2026	719.074	1,90%	41,61	41,59	42,69	42,40
30/01/2026	717.643	-0,07%	41,464	41,14	42,12	41,61
29/01/2026	576.931	1,78%	40,9505	40,73	41,7601	41,64
28/01/2026	604.220	0,10%	40,87	40,75	41,61	40,91
27/01/2026	452.376	-0,80%	41,15	40,68	41,49	40,87
26/01/2026	686.590	2,10%	40,35	40,35	41,38	41,20
23/01/2026	544.463	-2,23%	41,80	40,04	41,80	40,35
22/01/2026	885.862	0,54%	41,84	41,06	42,08	41,27
21/01/2026	1.042.977	3,27%	40,18	39,65	41,46	41,05
20/01/2026	1.110.041	-2,81%	40,20	39,085	40,6905	39,75
16/01/2026	806.725	-1,49%	41,52	40,718	41,52	40,90
15/01/2026	571.354	-0,65%	42,18	41,46	42,18	41,52
14/01/2026	705.338	1,41%	41,21	41,21	42,23	41,79
13/01/2026	967.841	-1,60%	42,2089	40,895	42,32	41,21
12/01/2026	1.204.172	-3,35%	43,33	41,7192	43,33	41,88
09/01/2026	653.669	-0,86%	44,20	43,33	44,42	43,33
08/01/2026	876.900	-1,16%	45,99	44,15	45,99	44,16
07/01/2026	797.628	-3,83%	46,46	44,67	46,49	44,68
06/01/2026	751.032	0,45%	46,25	45,38	46,57	46,46
05/01/2026	833.449	2,76%	45,15	44,91	46,82	46,25
02/01/2026	810.965	1,08%	44,645	44,01	45,085	45,01
31/12/2025	486.074	-0,85%	44,91	44,33	45,075	44,53
30/12/2025	511.901	-1,15%	46,02	44,525	46,02	44,525
29/12/2025	378.671	-0,68%	45,53	45,05	45,78	45,43
26/12/2025	246.767	-0,59%	45,80	45,61	45,95	45,74
24/12/2025	234.124	0,52%	45,77	45,66	46,14	46,01
23/12/2025	384.964	-0,80%	46,14	45,68	46,56	45,77
22/12/2025	593.898	-0,15%	46,40	45,94	46,70	46,14
19/12/2025	504.046	0,79%	45,85	45,5654	46,485	46,21
18/12/2025	593.559	1,28%	45,27	45,27	46,49	45,85
17/12/2025	696.452	-0,07%	45,30	44,98	45,87	45,27
16/12/2025	863.779	0,22%	45,35	45,06	46,15	45,30
15/12/2025	697.651	0,31%	45,80	44,95	46,525	45,20
12/12/2025	614.931	-2,59%	46,26	44,92	46,6147	45,06
11/12/2025	1.033.309	2,75%	44,86	44,52	46,51	46,26
10/12/2025	1.405.123	4,38%	43,4694	43,0526	45,05	45,02
09/12/2025	753.524	0,33%	42,99	42,625	43,82	43,13
08/12/2025	612.822	0,59%	42,74	42,14	43,18	42,99
05/12/2025	691.379	0,47%	42,54	42,36	43,12	42,74
04/12/2025	604.302	1,48%	42,12	41,86	42,83	42,54
03/12/2025	579.792	2,39%	41,34	40,75	41,945	41,92
02/12/2025	588.072	0,25%	41,16	40,84	41,33	40,94
01/12/2025	559.014	-0,73%	41,14	40,78	41,54	40,84