Lockheed Martin Corporation (LMT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 17/10/2025 |
720.292 |
0,39%
|
491,0223
|
488,15
|
496,68
|
495,15
|
| 16/10/2025 |
559.772 |
-1,23%
|
499,05
|
492,00
|
500,74
|
493,25
|
| 15/10/2025 |
1.010.812 |
-1,11%
|
502,51
|
485,69
|
505,00
|
499,41
|
| 14/10/2025 |
583.619 |
0,27%
|
501,70
|
499,00
|
506,9999
|
505,18
|
| 13/10/2025 |
446.369 |
-0,24%
|
503,50
|
500,0001
|
507,43
|
503,83
|
| 10/10/2025 |
673.117 |
-0,53%
|
509,42
|
500,54
|
513,45
|
505,05
|
| 09/10/2025 |
539.925 |
-1,22%
|
513,20
|
503,81
|
515,44
|
507,76
|
| 08/10/2025 |
434.018 |
0,58%
|
513,98
|
511,052
|
516,00
|
514,02
|
| 07/10/2025 |
518.945 |
-0,62%
|
514,65
|
509,135
|
516,00
|
511,07
|
| 06/10/2025 |
773.266 |
1,93%
|
505,35
|
505,00
|
515,43
|
514,24
|
| 03/10/2025 |
439.794 |
1,03%
|
499,045
|
499,045
|
506,9299
|
504,49
|
| 02/10/2025 |
485.645 |
0,07%
|
498,70
|
497,055
|
503,555
|
499,36
|
| 01/10/2025 |
550.484 |
-0,04%
|
498,13
|
495,575
|
504,07
|
499,00
|
| 30/09/2025 |
608.736 |
1,49%
|
493,4613
|
491,00
|
499,85
|
499,21
|
| 29/09/2025 |
763.726 |
0,88%
|
499,50
|
489,19
|
499,8427
|
491,98
|
| 26/09/2025 |
456.656 |
0,65%
|
487,70
|
484,57
|
490,45
|
487,44
|
| 25/09/2025 |
535.420 |
-0,31%
|
486,37
|
484,06
|
490,7448
|
484,34
|
| 24/09/2025 |
581.925 |
-0,16%
|
488,4156
|
485,51
|
495,18
|
486,25
|
| 23/09/2025 |
568.525 |
1,31%
|
480,91
|
479,34
|
486,675
|
486,67
|
| 22/09/2025 |
684.740 |
1,53%
|
473,00
|
472,0425
|
482,0745
|
480,39
|
| 19/09/2025 |
680.664 |
0,01%
|
473,59
|
471,18
|
477,00
|
472,94
|
| 18/09/2025 |
522.667 |
0,14%
|
472,01
|
467,99
|
474,32
|
473,62
|
| 17/09/2025 |
516.407 |
-0,22%
|
474,61
|
472,00
|
477,2721
|
473,12
|
| 16/09/2025 |
630.450 |
0,18%
|
472,35
|
471,665
|
478,44
|
474,32
|
| 15/09/2025 |
597.882 |
0,43%
|
471,50
|
468,99
|
474,29
|
473,25
|
| 12/09/2025 |
534.514 |
0,07%
|
469,05
|
467,23
|
472,98
|
471,31
|
| 11/09/2025 |
879.837 |
1,42%
|
464,00
|
463,295
|
472,40
|
470,73
|
| 10/09/2025 |
485.577 |
1,41%
|
455,99
|
455,17
|
464,38
|
463,87
|
| 09/09/2025 |
506.006 |
-0,42%
|
458,59
|
452,42
|
459,00
|
457,06
|
| 08/09/2025 |
760.314 |
-1,02%
|
462,72
|
452,765
|
463,44
|
459,11
|
| 05/09/2025 |
853.551 |
1,54%
|
456,00
|
455,5625
|
463,92
|
463,90
|
| 04/09/2025 |
885.431 |
1,74%
|
450,00
|
449,50
|
457,17
|
456,85
|
| 03/09/2025 |
759.557 |
-0,76%
|
450,51
|
446,695
|
451,99
|
449,06
|
| 02/09/2025 |
622.213 |
0,04%
|
452,00
|
447,5901
|
455,42
|
452,50
|
| 29/08/2025 |
515.915 |
-0,12%
|
455,9999
|
452,33
|
459,90
|
452,33
|
| 28/08/2025 |
522.139 |
0,37%
|
455,50
|
450,46
|
456,55
|
456,18
|
| 27/08/2025 |
723.705 |
-0,22%
|
455,75
|
454,00
|
459,5221
|
454,47
|
| 26/08/2025 |
795.570 |
1,75%
|
449,20
|
447,00
|
456,37
|
455,46
|
| 25/08/2025 |
520.657 |
0,34%
|
445,76
|
445,15
|
448,7659
|
447,72
|
| 22/08/2025 |
850.071 |
-0,23%
|
448,03
|
444,8601
|
452,53
|
446,20
|
| 21/08/2025 |
550.340 |
0,27%
|
445,00
|
444,00
|
448,49
|
447,20
|
| 20/08/2025 |
594.630 |
1,20%
|
440,02
|
438,75
|
447,05
|
446,00
|
| 19/08/2025 |
608.146 |
0,10%
|
440,55
|
438,60
|
444,44
|
441,10
|
| 18/08/2025 |
532.001 |
0,70%
|
438,72
|
438,72
|
443,77
|
440,64
|
| 15/08/2025 |
877.433 |
0,06%
|
437,00
|
436,46
|
441,425
|
437,56
|
| 14/08/2025 |
976.089 |
-1,19%
|
440,01
|
434,92
|
443,6545
|
437,32
|
| 13/08/2025 |
997.298 |
2,55%
|
432,00
|
431,1566
|
443,45
|
442,57
|
| 12/08/2025 |
757.436 |
1,24%
|
425,157
|
425,10
|
431,59
|
431,56
|
| 11/08/2025 |
618.268 |
0,15%
|
425,01
|
424,12
|
427,82
|
426,26
|
| 08/08/2025 |
752.027 |
-1,19%
|
430,8391
|
423,91
|
433,39
|
425,63
|
| 07/08/2025 |
773.475 |
-0,94%
|
434,30
|
428,05
|
436,00
|
430,75
|
| 06/08/2025 |
831.859 |
1,54%
|
428,15
|
427,58
|
436,62
|
434,85
|
| 05/08/2025 |
804.098 |
1,07%
|
423,9927
|
421,77
|
430,07
|
428,24
|
| 04/08/2025 |
785.081 |
0,64%
|
420,78
|
419,00
|
424,60
|
423,70
|
| 01/08/2025 |
931.661 |
0,01%
|
420,98
|
417,15
|
423,96
|
421,01
|
| 31/07/2025 |
992.191 |
0,60%
|
417,00
|
412,5501
|
422,5847
|
420,98
|
| 30/07/2025 |
801.431 |
-0,36%
|
420,41
|
417,15
|
422,80
|
418,68
|
| 29/07/2025 |
976.848 |
-0,28%
|
425,73
|
417,35
|
428,86
|
420,13
|
| 28/07/2025 |
1.208.598 |
0,04%
|
426,25
|
421,18
|
428,86
|
421,34
|
| 25/07/2025 |
1.193.014 |
0,44%
|
421,00
|
418,54
|
471,73
|
421,17
|
| 24/07/2025 |
1.349.455 |
0,28%
|
413,76
|
411,00
|
426,8838
|
420,55
|
| 23/07/2025 |
2.356.903 |
2,11%
|
423,42
|
410,15
|
437,45
|
419,39
|
| 22/07/2025 |
4.763.234 |
-10,80%
|
464,50
|
410,19
|
467,36
|
410,74
|
| 21/07/2025 |
804.941 |
-0,74%
|
464,95
|
460,53
|
467,36
|
460,53
|
| 18/07/2025 |
656.583 |
-1,12%
|
471,75
|
460,97
|
474,40
|
463,96
|
| 17/07/2025 |
484.573 |
-0,48%
|
469,53
|
466,4106
|
474,40
|
469,20
|
| 16/07/2025 |
535.216 |
0,29%
|
469,80
|
466,4106
|
473,94
|
471,47
|
| 15/07/2025 |
561.129 |
-0,73%
|
473,75
|
468,01
|
474,76
|
470,12
|
| 14/07/2025 |
752.073 |
1,57%
|
469,05
|
468,01
|
474,85
|
473,57
|
| 11/07/2025 |
739.680 |
0,69%
|
460,55
|
456,00
|
468,21
|
467,51
|
| 10/07/2025 |
669.736 |
0,27%
|
464,90
|
456,00
|
466,4988
|
464,31
|
