BiG | O banco que entende os seus valores.

Lincoln National Corporation (LNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	1.008.658	-1,60%	34,48	33,97	35,49	33,97
08/07/2025	1.364.346	2,04%	34,28	33,89	35,49	34,98
07/07/2025	979.218	-1,41%	34,77	34,0609	35,14	34,28
04/07/2025	581.270	-0,57%	35,16	34,675	35,54	34,77
03/07/2025	581.176	0,97%	34,87	34,38	35,54	34,82
02/07/2025	991.831	0,29%	34,40	34,325	35,235	34,97
01/07/2025	809.969	0,78%	34,60	34,325	35,235	34,87
30/06/2025	896.554	0,09%	34,57	34,48	34,945	34,60
27/06/2025	1.289.695	0,10%	33,035	32,995	34,915	34,57
26/06/2025	1.119.481	4,83%	33,10	32,6801	34,545	34,52
25/06/2025	1.075.724	-0,66%	33,235	32,6801	33,56	32,93
24/06/2025	1.192.563	1,01%	32,75	31,69	33,56	33,15
23/06/2025	1.203.598	-0,58%	32,75	31,69	33,02	32,82
20/06/2025	636.194	-0,50%	32,5774	32,5774	33,65	33,01
18/06/2025	1.131.975	0,94%	32,81	32,61	33,56	33,17
17/06/2025	1.417.033	-0,73%	32,83	32,6023	33,555	32,86
16/06/2025	687.552	1,94%	32,78	32,78	33,555	33,10
13/06/2025	617.556	-1,99%	32,48	32,25	33,14	32,47
12/06/2025	458.942	0,21%	33,40	32,29	33,94	33,13
11/06/2025	496.865	-0,78%	33,33	32,97	33,88	33,06
10/06/2025	456.615	-0,39%	33,63	33,065	33,695	33,32
09/06/2025	486.970	0,12%	33,41	33,27	33,72	33,45
06/06/2025	535.888	1,83%	32,67	32,30	33,70	33,41
05/06/2025	489.674	0,40%	33,36	32,30	33,67	32,81
04/06/2025	656.989	-1,67%	32,86	32,45	33,67	32,68
03/06/2025	1.138.909	1,03%	33,00	32,32	33,56	33,23
02/06/2025	563.433	-0,75%	33,14	32,32	33,14	32,89
30/05/2025	600.876	-0,48%	33,07	32,6267	33,52	33,14
29/05/2025	669.334	1,19%	33,56	32,71	33,90	33,28
28/05/2025	489.100	-1,94%	32,90	32,395	33,65	32,89
27/05/2025	820.546	3,58%	33,00	32,395	33,54	33,54
23/05/2025	581.559	-0,89%	32,685	31,61	32,91	32,38
22/05/2025	619.253	0,15%	33,56	32,29	33,692	32,67
21/05/2025	786.749	-3,89%	34,18	32,595	34,2941	32,62
20/05/2025	484.601	-0,99%	34,32	33,90	34,40	33,94
19/05/2025	723.325	-0,41%	33,72	33,72	34,40	34,28
16/05/2025	813.143	0,94%	34,25	33,78	34,58	34,42
15/05/2025	998.762	-1,13%	35,425	33,78	35,45	34,10
14/05/2025	882.418	-2,82%	34,95	34,4801	35,70	34,49
13/05/2025	1.163.834	1,40%	34,60	34,46	35,70	35,49
12/05/2025	897.666	4,95%	35,04	34,46	35,42	35,00
09/05/2025	644.697	-0,06%	33,99	33,1975	34,19	33,35
08/05/2025	1.424.229	-1,82%	33,41	33,1975	34,65	33,37
07/05/2025	2.101.076	3,06%	32,485	32,48	34,055	33,99
06/05/2025	1.002.492	0,15%	32,75	32,36	33,34	32,98
05/05/2025	723.171	-0,60%	32,81	32,6501	33,335	32,93
02/05/2025	1.161.230	3,63%	31,85	31,61	33,21	33,13
01/05/2025	811.975	0,31%	31,48	31,0888	32,7499	31,97
30/04/2025	820.389	-2,24%	31,82	31,0888	32,6199	31,87
29/04/2025	972.810	1,69%	31,92	31,666	32,6199	32,59
28/04/2025	620.469	1,01%	31,73	31,666	32,37	32,05
25/04/2025	479.481	-0,56%	30,71	30,65	32,08	31,73
24/04/2025	877.468	3,44%	31,27	30,6016	32,38	31,91
23/04/2025	514.218	1,71%	29,99	29,7837	32,38	30,85
22/04/2025	611.823	3,48%	29,885	28,98	30,4425	30,33
21/04/2025	1.081.110	-3,17%	29,94	28,98	30,00	29,31
17/04/2025	714.854	0,80%	29,95	29,79	30,79	30,27
16/04/2025	1.010.757	-0,69%	30,165	29,79	30,795	30,03
15/04/2025	1.260.956	0,87%	30,39	30,15	30,795	30,24
14/04/2025	1.582.163	1,63%	29,52	29,57	30,585	29,98
11/04/2025	1.538.466	-0,94%	29,65	28,23	29,72	29,50
09/04/2025	2.709.843	14,06%	30,01	28,435	33,32	29,78
08/04/2025	1.256.606	-3,50%	31,625	28,38	31,9187	28,95
07/04/2025	1.636.502	-0,27%	32,00	27,5801	31,015	29,89
04/04/2025	1.826.447	-10,11%	31,70	29,095	31,93	29,97
03/04/2025	1.503.985	-10,55%	34,89	33,27	35,13	33,34
02/04/2025	866.850	3,50%	35,68	35,445	37,435	37,27
01/04/2025	1.310.868	0,28%	35,68	35,25	36,2452	36,01
31/03/2025	566.479	0,65%	35,00	34,785	36,21	35,91
28/03/2025	716.347	-2,99%	37,27	35,1705	36,73	35,68
27/03/2025	623.089	-1,68%	37,27	36,60	37,43	36,78
26/03/2025	573.754	-0,77%	37,825	37,205	38,5499	37,40
25/03/2025	635.903	0,91%	37,71	37,42	38,235	37,69
24/03/2025	953.550	4,01%	36,10	36,42	37,38	37,35
21/03/2025	1.204.656	-2,10%	36,31	35,88	36,84	35,91
20/03/2025	864.632	-0,92%	36,615	36,385	37,45	36,68
19/03/2025	520.499	1,26%	36,66	36,57	37,44	37,02
18/03/2025	568.064	-1,32%	37,20	36,555	37,40	36,56
17/03/2025	1.141.690	2,63%	35,08	36,2782	37,39	37,04
14/03/2025	652.104	4,73%	34,85	34,78	36,09	36,09
13/03/2025	854.558	-1,91%	35,44	34,315	35,84	34,46
12/03/2025	806.657	0,92%	34,28	34,43	35,44	35,13
11/03/2025	1.172.695	1,90%	34,28	33,742	34,94	34,81
10/03/2025	1.282.071	-4,05%	34,765	33,67	34,775	34,16
07/03/2025	759.083	-0,59%	36,07	34,50	35,825	35,60
06/03/2025	689.977	-1,78%	36,07	35,34	36,58	35,81
05/03/2025	1.016.494	1,62%	35,985	35,71	36,70	36,46
04/03/2025	1.263.707	-5,38%	36,92	34,815	37,045	35,88
03/03/2025	700.164	-2,89%	39,205	37,49	39,57	37,92
28/02/2025	652.277	2,71%	38,21	38,082	39,169	39,00
27/02/2025	542.091	1,58%	37,71	37,665	38,5305	37,97
26/02/2025	430.457	0,13%	37,705	37,38	38,14	37,38
25/02/2025	825.119	-0,16%	37,705	36,73	37,70	37,33
24/02/2025	883.263	-0,41%	38,79	37,2501	37,72	37,39
21/02/2025	702.479	-3,15%	38,86	37,235	39,06	37,545
20/02/2025	798.859	-0,77%	39,04	37,90	39,05	38,77
19/02/2025	763.142	0,31%	39,50	38,5404	39,30	39,07
18/02/2025	988.516	-0,36%	39,50	38,93	39,74	38,95
17/02/2025	490.061	0,00%	39,42	38,95	39,85	39,09
14/02/2025	838.519	-0,36%	38,98	38,941	39,85	39,095