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 > >>
28/11/2025	206.458	-0,51%	41,35	41,08	41,575	41,14
26/11/2025	795.351	0,83%	40,80	40,80	42,18	41,35
25/11/2025	1.177.918	1,66%	41,6216	40,795	41,86	41,01
24/11/2025	582.597	1,03%	40,00	39,57	40,49	40,34
21/11/2025	662.662	1,38%	39,57	38,66	40,29	39,93
20/11/2025	759.625	-1,33%	40,70	39,23	41,14	39,38
19/11/2025	401.284	0,87%	39,66	39,33	40,00	39,91
18/11/2025	553.142	0,51%	39,1245	38,60	39,92	39,56
17/11/2025	682.737	-4,12%	40,80	39,165	40,87	39,37
14/11/2025	559.926	-0,10%	41,08	40,63	41,54	41,04
13/11/2025	440.075	-1,72%	41,50	40,9401	42,07	41,08
12/11/2025	645.038	1,43%	41,42	41,22	42,28	41,81
11/11/2025	751.880	0,37%	40,98	40,835	41,6119	41,22
10/11/2025	740.556	-0,19%	41,72	41,03	41,72	41,07
07/11/2025	727.511	0,62%	40,71	40,20	41,225	41,15
06/11/2025	895.729	0,16%	41,50	40,39	42,76	40,84
05/11/2025	935.842	1,14%	40,42	40,42	41,48	40,79
04/11/2025	734.690	-0,60%	40,70	39,90	40,76	40,33
03/11/2025	962.538	-3,33%	41,81	40,12	41,81	40,60
31/10/2025	984.757	3,31%	42,6599	40,515	42,6599	42,00
30/10/2025	1.201.920	1,65%	41,02	39,69	42,64	40,69
29/10/2025	687.842	-0,22%	39,9988	39,595	40,6612	40,03
28/10/2025	603.051	-0,50%	40,49	39,66	40,49	40,12
27/10/2025	587.817	0,98%	40,34	39,76	40,62	40,32
24/10/2025	385.036	1,47%	39,4774	39,4774	40,33	39,93
23/10/2025	423.979	-0,18%	39,32	39,265	39,735	39,35
22/10/2025	421.365	-0,76%	39,9361	38,94	39,9489	39,42
21/10/2025	511.595	1,85%	39,00	38,95	39,8025	39,72
20/10/2025	392.206	1,19%	38,60	38,60	39,26	39,00
17/10/2025	496.419	1,31%	39,03	37,99	39,03	38,54
16/10/2025	849.368	-3,77%	39,50	37,91	39,50	38,04
15/10/2025	451.242	-1,75%	40,25	39,1915	40,53	39,53
14/10/2025	443.155	2,54%	39,15	38,75	40,61	40,25
13/10/2025	568.097	3,16%	38,52	38,52	39,51	39,24
10/10/2025	701.404	-3,31%	39,30	38,04	39,77	38,04
09/10/2025	470.008	0,08%	39,54	39,46	40,6146	39,46
08/10/2025	598.438	-0,45%	40,70	39,63	40,85	39,88
07/10/2025	678.148	-0,47%	40,95	40,02	40,95	40,06
06/10/2025	904.257	-2,04%	41,26	40,14	41,57	40,25
03/10/2025	477.366	1,83%	40,60	40,30	41,09	41,09
02/10/2025	584.819	0,60%	39,94	39,795	40,535	40,35
01/10/2025	714.419	-0,55%	40,33	39,785	40,33	40,11
30/09/2025	491.232	-0,38%	40,41	39,73	40,659	40,33
29/09/2025	599.856	-0,55%	40,86	39,841	40,86	40,46
26/09/2025	458.434	1,08%	40,50	40,19	40,91	40,67
25/09/2025	552.214	-1,34%	40,67	40,05	40,98	40,19
24/09/2025	500.067	0,58%	40,76	40,43	41,00	40,76
23/09/2025	1.309.761	-1,17%	40,72	40,55	41,7538	40,55
22/09/2025	739.062	-0,45%	41,10	40,42	41,59	41,03
19/09/2025	1.679.484	3,41%	41,40	40,42	41,70	41,26
18/09/2025	760.286	1,07%	39,36	39,14	39,835	39,80
17/09/2025	833.685	-0,19%	39,68	39,22	40,22	39,36
16/09/2025	1.402.460	-4,28%	41,24	39,059	41,24	39,44
15/09/2025	634.461	-2,17%	42,53	41,07	42,53	41,25
12/09/2025	577.081	0,04%	42,23	41,84	42,45	42,15
11/09/2025	716.761	1,50%	43,7699	41,22	43,7699	42,15
10/09/2025	656.878	-0,10%	41,83	41,02	41,90	41,55
09/09/2025	1.038.180	-0,22%	41,68	41,44	42,261	41,57
08/09/2025	1.737.686	-0,95%	42,07	40,3668	42,07	41,68
05/09/2025	708.942	-2,57%	43,24	42,00	43,48	42,11
04/09/2025	626.900	-0,16%	43,29	42,97	43,66	43,22
03/09/2025	1.426.181	1,45%	42,78	42,44	43,30	43,29
02/09/2025	659.721	-0,61%	41,3587	41,315	42,70	42,67
29/08/2025	590.665	0,37%	42,83	42,66	43,12	42,93
28/08/2025	605.571	0,77%	42,74	42,425	42,86	42,77
27/08/2025	716.859	-0,42%	42,61	41,68	42,92	42,43
26/08/2025	582.589	1,64%	41,90	41,70	42,61	42,61
25/08/2025	565.934	-0,14%	41,94	41,70	42,20	41,90
22/08/2025	836.975	3,20%	41,00	40,835	42,36	41,94
21/08/2025	450.653	-0,56%	40,77	40,54	41,02	40,65
20/08/2025	549.266	0,68%	40,58	40,35	41,00	40,88
19/08/2025	700.564	0,97%	40,19	39,9012	40,95	40,58
18/08/2025	618.427	-0,94%	40,45	39,75	40,86	40,19
15/08/2025	821.077	-1,00%	40,98	40,51	41,14	40,57
14/08/2025	748.549	0,91%	40,61	40,02	40,99	40,98
13/08/2025	876.572	2,29%	39,71	39,645	40,67	40,61
12/08/2025	791.444	3,87%	38,22	38,22	39,7975	39,70
11/08/2025	994.370	0,16%	38,25	37,99	38,4989	38,22
08/08/2025	1.194.375	-0,26%	38,26	37,85	38,64	38,16
07/08/2025	770.648	-2,99%	39,52	38,03	39,72	38,26
06/08/2025	1.426.091	1,70%	38,78	38,78	39,72	39,44
05/08/2025	1.191.865	2,27%	37,92	37,92	38,915	38,78
04/08/2025	1.246.811	2,79%	37,11	36,8801	37,995	37,92
01/08/2025	1.515.353	-3,25%	38,00	35,2089	38,11	36,87
31/07/2025	3.295.620	11,43%	35,49	35,49	38,19	38,11
30/07/2025	1.620.888	-2,28%	35,3772	33,92	35,3772	34,20
29/07/2025	1.535.342	-0,09%	34,96	34,72	35,54	35,04
28/07/2025	629.423	0,69%	35,13	34,72	35,13	35,07
25/07/2025	548.369	0,32%	34,89	34,38	35,31	34,83
24/07/2025	651.722	-1,53%	34,795	34,6501	35,429	34,72
23/07/2025	700.439	2,20%	34,14	33,9966	35,40	35,26
22/07/2025	684.348	1,11%	34,64	33,97	34,89	34,50
21/07/2025	720.001	-1,25%	34,81	34,08	34,89	34,12
18/07/2025	738.617	0,20%	33,47	33,30	34,70	34,55
17/07/2025	813.383	2,47%	33,58	33,05	34,61	34,48
16/07/2025	1.036.120	0,84%	34,50	33,05	34,56	33,65
15/07/2025	880.708	-3,81%	33,90	33,37	34,71	33,37
14/07/2025	730.261	1,82%	34,40	33,85	34,71	34,69
11/07/2025	684.659	-0,53%	34,075	33,56	34,33	34,07
10/07/2025	934.762	0,82%	35,21	33,68	35,375	34,25