Lockheed Martin Corporation (LMT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
1.527.840 |
-2,98%
|
529,70
|
503,6003
|
530,00
|
513,45
|
| 23/04/2026 |
1.748.917 |
-4,62%
|
536,928
|
522,2874
|
538,81
|
529,79
|
| 22/04/2026 |
1.084.868 |
-2,89%
|
574,10
|
550,21
|
576,00
|
555,43
|
| 21/04/2026 |
879.101 |
-1,61%
|
580,00
|
568,86
|
582,85
|
571,95
|
| 20/04/2026 |
901.469 |
-1,85%
|
592,30
|
578,23
|
598,00
|
581,28
|
| 17/04/2026 |
812.558 |
-2,26%
|
604,00
|
588,56
|
609,3811
|
592,19
|
| 16/04/2026 |
441.734 |
-0,61%
|
608,99
|
601,41
|
612,57
|
607,49
|
| 15/04/2026 |
447.191 |
-0,08%
|
610,75
|
607,34
|
615,59
|
611,10
|
| 14/04/2026 |
463.047 |
-1,31%
|
617,26
|
609,06
|
620,50
|
611,58
|
| 13/04/2026 |
339.565 |
0,97%
|
617,00
|
615,16
|
622,51
|
619,69
|
| 10/04/2026 |
459.928 |
-1,63%
|
625,00
|
607,1598
|
626,99
|
613,72
|
| 09/04/2026 |
427.446 |
-0,73%
|
626,99
|
623,0891
|
637,0186
|
623,87
|
| 08/04/2026 |
733.885 |
0,13%
|
619,69
|
605,50
|
630,67
|
628,50
|
| 07/04/2026 |
401.858 |
-1,60%
|
638,4148
|
625,8201
|
638,4148
|
627,70
|
| 06/04/2026 |
697.634 |
2,43%
|
623,815
|
621,365
|
637,91
|
637,90
|
| 02/04/2026 |
490.331 |
0,83%
|
623,00
|
616,85
|
626,51
|
622,79
|
| 01/04/2026 |
602.950 |
2,19%
|
609,00
|
606,11
|
619,1888
|
617,64
|
| 31/03/2026 |
617.188 |
0,94%
|
602,76
|
598,77
|
610,00
|
604,39
|
| 30/03/2026 |
857.404 |
-2,81%
|
617,33
|
593,93
|
622,68
|
598,57
|
| 27/03/2026 |
496.939 |
-1,88%
|
626,25
|
613,76
|
631,445
|
615,84
|
| 26/03/2026 |
587.010 |
0,50%
|
623,00
|
619,80
|
632,89
|
627,33
|
| 25/03/2026 |
527.244 |
2,30%
|
609,1043
|
609,1043
|
626,93
|
624,20
|
| 24/03/2026 |
554.216 |
-0,99%
|
613,13
|
605,0001
|
615,80
|
610,17
|
| 23/03/2026 |
715.868 |
-1,83%
|
630,00
|
612,00
|
630,90
|
616,25
|
| 20/03/2026 |
776.035 |
-1,72%
|
639,1322
|
622,37
|
639,50
|
627,43
|
| 19/03/2026 |
834.437 |
-0,74%
|
639,00
|
623,75
|
640,56
|
637,51
|
| 18/03/2026 |
462.226 |
0,93%
|
633,50
|
633,50
|
645,85
|
642,28
|
| 17/03/2026 |
688.445 |
-1,38%
|
644,30
|
632,789
|
644,74
|
636,33
|
| 16/03/2026 |
657.779 |
-0,12%
|
643,79
|
639,00
|
651,55
|
645,20
|
| 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
|
