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 >
13/02/2025	622.032	0,77%	38,98	38,375	39,335	39,23
12/02/2025	798.159	1,43%	38,35	38,02	39,04	38,93
11/02/2025	1.259.825	1,19%	38,10	37,99	38,61	38,38
10/02/2025	1.271.464	2,40%	37,075	37,045	38,17	37,93
07/02/2025	1.188.537	3,55%	35,475	35,175	37,239	37,04
06/02/2025	1.388.958	5,92%	33,56	34,365	36,39	35,77
05/02/2025	898.958	0,24%	33,56	33,23	33,82	33,77
04/02/2025	453.590	-0,65%	34,00	33,655	34,54	33,69
03/02/2025	491.302	-3,56%	33,845	33,495	34,32	33,91
31/01/2025	725.285	-0,57%	35,30	34,9001	35,50	35,16
30/01/2025	801.983	0,11%	35,38	35,09	35,617	35,36
29/01/2025	948.894	3,61%	34,12	34,0617	35,5845	35,32
28/01/2025	964.751	0,56%	33,89	33,84	35,92	34,09
27/01/2025	481.273	1,96%	33,30	33,2415	33,92	33,90
24/01/2025	468.964	-0,72%	33,175	33,17	33,66	33,25
23/01/2025	470.547	1,30%	33,175	33,19	33,65	33,49
22/01/2025	498.490	-0,63%	33,255	32,86	33,35	33,06
21/01/2025	491.063	0,42%	33,45	33,01	33,62	33,27
20/01/2025	336.958	0,00%	33,17	32,86	33,43	33,13
17/01/2025	641.606	1,35%	33,00	32,8645	33,50	33,50
16/01/2025	356.426	0,15%	32,56	32,26	32,725	32,69
15/01/2025	739.519	3,65%	32,56	32,04	32,745	32,64
14/01/2025	476.566	2,37%	30,00	30,948	31,67	31,49
13/01/2025	587.093	2,33%	30,00	29,99	30,81	30,76
10/01/2025	603.202	-2,91%	31,52	29,88	30,34	30,06
09/01/2025	683.366	-1,13%	31,52	30,76	31,605	30,96
08/01/2025	632.829	-1,16%	31,52	30,76	32,3961	31,42
07/01/2025	575.258	-0,72%	32,305	31,50	32,22	31,78
06/01/2025	688.376	-1,11%	31,99	31,96	32,73	32,01
03/01/2025	539.360	1,67%	32,04	31,66	32,47	32,37
02/01/2025	730.267	0,41%	31,79	31,674	32,2237	31,84
31/12/2024	0	0,64%	31,55	31,43	31,97	31,71
30/12/2024	390.721	-1,01%	31,83	31,13	31,74	31,74
27/12/2024	354.896	-0,90%	31,86	31,64	32,31	31,83
26/12/2024	362.344	1,20%	31,66	31,60	32,23	32,12
24/12/2024	0	1,41%	31,30	31,2048	31,76	31,74
23/12/2024	377.247	0,97%	30,73	30,7805	31,37	31,30
20/12/2024	801.893	1,04%	31,15	30,21	31,69	31,00
19/12/2024	868.386	0,49%	31,15	30,559	31,52	30,70
18/12/2024	0	-5,88%	32,61	30,52	32,84	30,55
17/12/2024	439.410	-1,79%	32,665	32,19	32,8066	32,46
16/12/2024	455.326	0,30%	32,86	32,59	33,08	33,05
13/12/2024	337.400	0,43%	33,35	32,65	33,05	32,95
12/12/2024	349.489	-0,30%	33,35	32,77	33,61	32,81
11/12/2024	404.628	0,12%	33,15	32,535	33,0315	32,91
10/12/2024	555.624	-2,55%	33,56	32,60	33,60	32,87
09/12/2024	454.121	-1,69%	34,39	33,56	34,55	33,73
06/12/2024	594.155	-1,55%	34,935	34,22	34,945	34,31
05/12/2024	294.058	-0,20%	35,055	34,825	35,15	34,85
04/12/2024	317.155	0,03%	34,855	34,415	35,00	34,92
03/12/2024	375.110	-0,88%	35,58	34,58	35,5476	34,91
02/12/2024	376.444	-0,87%	35,51	35,215	35,63	35,23
29/11/2024	185.431	0,25%	35,1101	35,1101	35,88	35,54
28/11/2024	538.874	0,96%	35,65	35,2645	35,75	35,45
27/11/2024	305.753	0,26%	35,48	34,95	35,75	35,70
26/11/2024	282.682	-0,98%	35,63	34,95	36,00	35,36
25/11/2024	350.888	1,05%	35,74	35,555	36,00	35,71
22/11/2024	340.671	1,49%	34,595	34,2225	35,5514	35,34
21/11/2024	370.607	1,61%	34,33	34,03	35,155	34,82
20/11/2024	281.690	0,38%	34,315	33,95	35,38	34,27
19/11/2024	466.888	-2,49%	35,28	34,05	35,4591	34,14
18/11/2024	370.630	-0,96%	35,35	34,965	35,4591	35,01
15/11/2024	478.707	1,17%	35,65	34,815	35,86	35,35
14/11/2024	392.834	-0,26%	36,11	34,815	36,23	34,94
13/11/2024	600.386	-3,07%	35,64	34,99	36,39	35,03
12/11/2024	477.161	0,58%	35,50	35,2668	37,05	36,14
11/11/2024	546.017	3,07%	36,00	35,2668	36,3944	35,93
08/11/2024	612.342	-1,13%	36,20	34,835	36,29	34,86
07/11/2024	1.062.139	-4,29%	36,8634	35,055	36,98	35,26
06/11/2024	1.525.408	12,39%	35,10	32,52	36,98	36,84
05/11/2024	985.919	%	35,16	32,69	33,59	32,91
04/11/2024	776.396	%	35,16	32,69	33,59	32,91
01/11/2024	957.362	%	35,16	33,47	35,65	33,52
31/10/2024	1.189.142	%	33,99	33,80	35,77	34,75
30/10/2024	686.787	%	33,00	32,89	33,6157	33,59
29/10/2024	675.355	%	32,61	32,55	33,19	32,77
28/10/2024	522.765	%	32,74	32,21	32,98	32,66
25/10/2024	490.839	%	32,74	31,965	32,64	32,02
24/10/2024	326.957	%	32,74	32,48	32,835	32,77
23/10/2024	580.275	%	32,80	32,34	33,0599	32,59
22/10/2024	441.416	%	33,30	32,5631	33,33	33,02
21/10/2024	556.907	%	33,30	32,81	33,49	32,82
18/10/2024	596.786	%	33,57	33,31	33,7783	33,49
17/10/2024	290.523	%	33,76	33,42	33,79	33,92
16/10/2024	546.099	%	33,81	33,41	34,26	33,62
15/10/2024	834.854	%	33,085	32,79	33,95	33,62
14/10/2024	524.269	%	31,685	32,3079	32,93	32,91
11/10/2024	719.938	%	31,685	31,645	32,54	32,43
10/10/2024	558.905	%	31,45	31,19	31,82	31,44
09/10/2024	649.668	%	31,26	31,13	31,91	31,89
08/10/2024	555.712	%	31,17	31,07	31,53	31,38
07/10/2024	537.022	%	31,78	30,92	32,10	31,12
04/10/2024	553.307	%	31,34	31,24	32,06	31,84
03/10/2024	446.565	%	30,85	29,86	30,54	30,46
02/10/2024	898.068	%	30,85	30,46	31,263	30,61
01/10/2024	498.815	%	31,355	30,465	31,437	30,90
30/09/2024	420.124	%	31,355	30,94	31,63	31,51
27/09/2024	568.400	%	31,53	31,24	31,88	31,42
26/09/2024	590.094	%	31,145	30,795	31,44	30,83
25/09/2024	664.385	%	32,15	31,21	32,475	31,27