Lockheed Martin Corporation (LMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2026	587.539	-1,05%	651,4043	640,50	659,245	646,00
12/03/2026	754.785	0,52%	645,35	645,35	661,00	652,83
11/03/2026	686.550	-0,27%	647,9905	644,13	656,9999	649,47
10/03/2026	899.482	-1,95%	659,3757	646,20	659,89	651,22
09/03/2026	1.211.440	-1,19%	677,30	657,345	679,98	664,15
06/03/2026	1.050.359	2,56%	659,00	656,40	672,86	671,77
05/03/2026	761.828	-1,45%	664,0125	647,2288	665,00	655,00
04/03/2026	912.349	-0,50%	665,00	652,54	671,00	664,48
03/03/2026	1.128.658	-1,31%	681,40	657,56	686,47	667,82
02/03/2026	1.717.058	3,37%	690,33	664,01	693,00	676,70
27/02/2026	889.557	2,56%	647,44	647,00	662,46	654,63
26/02/2026	678.487	-0,91%	646,12	638,03	647,50	641,63
25/02/2026	929.310	-2,26%	663,42	634,035	663,52	647,50
24/02/2026	714.554	0,58%	657,22	652,57	669,10	664,43
23/02/2026	738.685	0,36%	653,77	653,47	663,26	660,62
20/02/2026	719.064	-1,24%	670,812	648,41	670,812	658,26
19/02/2026	637.615	2,55%	657,7341	655,485	669,69	666,51
18/02/2026	761.698	0,04%	653,53	647,19	660,03	649,81
17/02/2026	653.402	-0,46%	648,41	642,00	656,22	649,58
13/02/2026	780.302	2,29%	640,00	635,00	656,34	652,58
12/02/2026	846.130	1,39%	627,51	627,44	644,13	637,43
11/02/2026	557.337	-0,14%	629,05	621,675	633,59	628,70
10/02/2026	548.763	-1,37%	635,5795	626,51	638,68	629,56
09/02/2026	831.597	2,16%	621,17	621,10	638,97	638,29
06/02/2026	573.021	2,36%	611,24	609,56	624,7747	624,7747
05/02/2026	810.315	1,07%	602,70	595,89	614,00	609,18
04/02/2026	1.538.691	-4,06%	630,72	596,23	632,12	602,76
03/02/2026	1.296.240	-1,22%	635,595	618,45	646,59	628,26
02/02/2026	1.112.416	0,28%	623,311	615,1802	640,9799	636,00
30/01/2026	1.029.981	1,88%	621,01	615,509	641,19	634,22
29/01/2026	1.732.879	4,23%	620,95	607,56	645,67	622,51
28/01/2026	684.124	0,38%	592,80	583,0001	599,32	597,27
27/01/2026	970.327	2,29%	576,15	573,02	595,80	594,95
26/01/2026	807.002	-1,58%	590,85	575,63	590,94	581,66
23/01/2026	680.946	-0,52%	592,9202	586,01	596,05	590,82
22/01/2026	840.711	1,31%	587,7393	582,495	595,945	593,91
21/01/2026	1.039.729	1,77%	576,8657	572,68	588,97	586,23
20/01/2026	735.957	-0,73%	579,59	573,39	586,85	576,06
16/01/2026	880.929	0,79%	578,00	577,26	582,93	582,43
15/01/2026	1.025.396	0,91%	567,41	559,94	579,59	577,89
14/01/2026	1.433.274	2,58%	555,00	554,20	578,02	572,70
13/01/2026	1.123.538	1,28%	561,0505	551,00	563,19	558,30
12/01/2026	1.809.063	1,53%	548,88	540,31	554,27	551,24
09/01/2026	1.555.930	4,72%	526,00	525,35	546,07	542,92
08/01/2026	2.274.714	4,34%	525,88	513,01	542,87	518,44
07/01/2026	2.181.561	-4,82%	526,99	496,001	532,3754	496,87
06/01/2026	1.566.591	2,05%	514,00	514,00	538,72	522,04
05/01/2026	1.028.982	2,92%	502,00	501,67	515,85	511,57
02/01/2026	598.386	2,77%	483,22	476,65	497,16	497,07
31/12/2025	308.370	-0,89%	489,50	483,56	489,99	483,67
30/12/2025	467.158	-0,20%	489,20	483,755	491,69	483,755
29/12/2025	451.315	1,21%	483,0431	482,9801	489,43	488,87
26/12/2025	293.931	-0,56%	484,9985	481,18	487,0599	483,03
24/12/2025	274.532	0,51%	484,90	482,55	491,18	485,75
23/12/2025	402.049	-0,21%	484,99	481,22	484,99	482,55
22/12/2025	600.106	1,99%	473,0877	473,0877	485,00	483,57
19/12/2025	747.574	0,77%	466,19	464,7512	475,72	474,13
18/12/2025	631.228	-0,98%	472,00	469,00	476,20	470,14
17/12/2025	1.009.861	-0,48%	471,5004	462,25	476,89	474,79
16/12/2025	623.780	-1,52%	476,87	473,86	480,41	477,06
15/12/2025	460.564	0,87%	480,70	477,235	484,77	484,42
12/12/2025	607.472	1,13%	476,23	470,87	480,89	480,25
11/12/2025	485.933	1,51%	469,50	468,98	479,63	474,88
10/12/2025	939.682	0,23%	466,82	456,21	473,08	467,94
09/12/2025	601.472	0,37%	465,60	465,00	472,81	466,89
08/12/2025	778.968	2,92%	451,91	451,50	465,55	465,38
05/12/2025	696.823	0,86%	448,95	445,51	452,82	452,20
04/12/2025	778.840	0,35%	445,00	445,00	449,5299	448,35
03/12/2025	1.014.259	1,13%	442,45	439,05	448,47	446,80
02/12/2025	859.100	0,60%	439,95	437,25	442,75	441,82
01/12/2025	841.817	-3,34%	454,16	438,56	454,88	439,19
28/11/2025	423.702	0,73%	455,32	452,66	469,3895	454,41
26/11/2025	523.601	0,39%	452,975	452,21	457,26	454,16
25/11/2025	644.929	0,30%	450,9435	448,48	453,89	452,41
24/11/2025	590.347	-2,11%	457,08	450,0605	461,19	451,06
21/11/2025	665.206	-1,68%	469,50	460,035	470,00	460,78
20/11/2025	540.428	-0,35%	470,30	465,02	477,43	468,26
19/11/2025	391.499	-1,01%	477,00	468,30	477,00	469,91
18/11/2025	600.929	0,83%	471,30	471,1958	478,97	474,72
17/11/2025	590.927	1,06%	464,9003	464,50	471,60	470,78
14/11/2025	590.706	2,18%	457,00	455,00	466,39	465,77
13/11/2025	436.513	-0,26%	458,01	455,10	460,91	455,85
12/11/2025	427.811	-0,01%	457,00	455,2245	459,77	457,04
11/11/2025	757.288	1,25%	450,00	450,00	461,77	457,07
10/11/2025	829.188	-1,36%	458,4971	448,48	458,52	452,10
07/11/2025	1.268.001	-2,36%	468,1499	456,20	469,405	458,35
06/11/2025	441.367	-0,92%	474,00	466,1147	474,00	468,92
05/11/2025	792.872	-2,42%	485,24	473,14	485,845	473,14
04/11/2025	528.406	-0,65%	486,41	481,00	487,78	484,98
03/11/2025	489.700	-0,80%	490,65	484,85	491,8788	487,94
31/10/2025	454.648	0,43%	493,50	486,0501	493,61	491,88
30/10/2025	561.740	0,91%	484,257	482,01	494,25	489,72
29/10/2025	489.977	-0,09%	485,25	483,6662	488,82	485,33
28/10/2025	524.560	-0,23%	487,00	483,64	489,40	485,77
27/10/2025	777.788	0,31%	485,31	479,8782	487,31	486,91
24/10/2025	715.919	-0,54%	490,75	484,075	491,4152	485,41
23/10/2025	764.973	1,13%	485,1764	485,075	493,805	488,05
22/10/2025	972.718	-0,48%	490,30	482,77	492,45	487,14
21/10/2025	1.474.420	-3,24%	499,00	481,00	506,71	489,50
20/10/2025	677.366	2,17%	497,37	495,77	505,90	505,90