Lockheed Martin Corporation (LMT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
488.295 |
0,01%
|
465,55
|
460,205
|
472,46
|
463,06
|
| 08/07/2025 |
602.801 |
-1,29%
|
468,50
|
460,65
|
470,5499
|
463,01
|
| 07/07/2025 |
661.283 |
1,41%
|
464,54
|
461,93
|
470,5499
|
469,06
|
| 04/07/2025 |
397.935 |
0,10%
|
463,74
|
461,00
|
465,05
|
462,52
|
| 03/07/2025 |
397.269 |
0,09%
|
466,475
|
458,74
|
466,925
|
462,04
|
| 02/07/2025 |
555.050 |
-0,72%
|
463,00
|
458,74
|
469,44
|
462,55
|
| 01/07/2025 |
697.493 |
0,61%
|
459,37
|
457,875
|
469,47
|
465,94
|
| 30/06/2025 |
593.536 |
0,99%
|
458,51
|
457,875
|
463,82
|
463,14
|
| 27/06/2025 |
863.858 |
0,17%
|
459,25
|
451,46
|
464,072
|
458,59
|
| 26/06/2025 |
887.935 |
-0,11%
|
464,44
|
456,50
|
464,88
|
457,90
|
| 25/06/2025 |
642.472 |
-0,39%
|
469,30
|
456,50
|
468,70
|
458,39
|
| 24/06/2025 |
1.027.151 |
-2,60%
|
472,90
|
457,68
|
482,37
|
460,20
|
| 23/06/2025 |
1.302.825 |
0,49%
|
474,00
|
468,53
|
482,4699
|
472,46
|
| 20/06/2025 |
703.639 |
0,42%
|
467,98
|
461,4346
|
482,36
|
470,56
|
| 18/06/2025 |
1.063.858 |
-2,24%
|
471,40
|
467,50
|
482,36
|
468,60
|
| 17/06/2025 |
1.224.391 |
2,63%
|
470,00
|
464,5224
|
482,50
|
479,34
|
| 16/06/2025 |
1.444.894 |
-3,88%
|
481,50
|
464,5224
|
484,8762
|
467,06
|
| 13/06/2025 |
1.499.854 |
3,68%
|
457,05
|
456,604
|
488,30
|
486,45
|
| 12/06/2025 |
924.077 |
2,78%
|
464,00
|
443,409
|
469,27
|
469,27
|
| 11/06/2025 |
1.993.372 |
-4,26%
|
480,46
|
443,409
|
481,65
|
456,60
|
| 10/06/2025 |
504.046 |
-0,82%
|
481,05
|
475,64
|
483,60
|
476,90
|
| 09/06/2025 |
495.616 |
-0,18%
|
482,99
|
476,47
|
483,97
|
480,83
|
| 06/06/2025 |
388.718 |
0,77%
|
484,32
|
471,75
|
484,825
|
481,69
|
| 05/06/2025 |
569.381 |
-0,87%
|
481,995
|
471,75
|
487,80
|
478,03
|
| 04/06/2025 |
594.008 |
0,43%
|
478,20
|
476,54
|
486,73
|
482,21
|
| 03/06/2025 |
542.246 |
0,28%
|
478,74
|
474,00
|
481,125
|
480,17
|
| 02/06/2025 |
651.252 |
-0,05%
|
480,99
|
474,00
|
480,99
|
478,82
|
| 30/05/2025 |
545.497 |
1,63%
|
469,09
|
465,37
|
482,30
|
479,08
|
| 29/05/2025 |
397.956 |
0,79%
|
477,50
|
465,37
|
478,975
|
473,69
|
| 28/05/2025 |
522.299 |
-1,44%
|
471,70
|
468,655
|
478,9988
|
469,98
|
| 27/05/2025 |
589.134 |
2,11%
|
472,52
|
468,655
|
478,7875
|
476,85
|
| 23/05/2025 |
420.882 |
-0,33%
|
468,57
|
465,56
|
472,87
|
468,88
|
| 22/05/2025 |
483.424 |
0,04%
|
480,835
|
467,12
|
480,93
|
470,45
|
| 21/05/2025 |
883.742 |
-1,16%
|
472,10
|
470,05
|
483,40
|
470,28
|
| 20/05/2025 |
552.049 |
0,58%
|
468,93
|
467,78
|
477,095
|
475,82
|
| 19/05/2025 |
739.303 |
1,01%
|
467,83
|
467,00
|
474,4399
|
473,06
|
| 16/05/2025 |
474.035 |
0,68%
|
458,90
|
455,5427
|
468,43
|
468,32
|
| 15/05/2025 |
918.932 |
3,31%
|
455,80
|
445,06
|
467,60
|
465,14
|
| 14/05/2025 |
1.147.764 |
-2,32%
|
472,58
|
445,06
|
472,695
|
449,18
|
| 13/05/2025 |
1.036.588 |
-2,82%
|
475,00
|
459,16
|
474,545
|
459,83
|
| 12/05/2025 |
665.832 |
-0,08%
|
475,72
|
465,775
|
479,9125
|
473,16
|
| 09/05/2025 |
588.876 |
-0,21%
|
472,88
|
468,08
|
479,00
|
473,52
|
| 08/05/2025 |
646.556 |
0,68%
|
468,57
|
467,06
|
479,00
|
474,53
|
| 07/05/2025 |
608.141 |
0,66%
|
469,74
|
463,46
|
474,90
|
471,32
|
| 06/05/2025 |
628.948 |
-0,71%
|
474,00
|
463,24
|
474,49
|
468,21
|
| 05/05/2025 |
611.252 |
-0,26%
|
473,46
|
469,37
|
474,49
|
471,56
|
| 02/05/2025 |
1.234.644 |
-1,03%
|
476,79
|
467,51
|
491,07
|
472,80
|
| 01/05/2025 |
533.034 |
-0,01%
|
476,81
|
471,13
|
479,5588
|
477,72
|
| 30/04/2025 |
467.028 |
0,34%
|
475,98
|
471,13
|
479,30
|
477,75
|
| 29/04/2025 |
470.882 |
-0,09%
|
478,60
|
473,3501
|
483,79
|
475,88
|
| 28/04/2025 |
707.512 |
0,27%
|
481,2259
|
474,29
|
483,79
|
476,29
|
| 25/04/2025 |
822.033 |
2,32%
|
465,39
|
460,16
|
478,46
|
477,64
|
| 24/04/2025 |
564.006 |
0,70%
|
467,91
|
457,7218
|
470,85
|
466,81
|
| 23/04/2025 |
585.138 |
0,32%
|
457,17
|
442,35
|
470,85
|
463,55
|
| 22/04/2025 |
1.674.826 |
0,82%
|
462,39
|
442,77
|
471,9999
|
462,08
|
| 21/04/2025 |
936.583 |
-1,24%
|
457,7125
|
452,79
|
465,00
|
458,33
|
| 17/04/2025 |
1.335.530 |
-2,73%
|
477,20
|
449,042
|
482,8156
|
464,08
|
| 16/04/2025 |
901.114 |
1,60%
|
474,00
|
468,00
|
482,8156
|
477,08
|
| 15/04/2025 |
752.468 |
-1,21%
|
474,00
|
468,00
|
475,34
|
469,58
|
| 14/04/2025 |
518.632 |
0,09%
|
472,87
|
467,5941
|
478,02
|
475,34
|
| 11/04/2025 |
789.363 |
2,42%
|
464,50
|
460,32
|
478,01
|
474,90
|
| 10/04/2025 |
931.371 |
0,32%
|
460,00
|
450,38
|
469,10
|
463,70
|
| 09/04/2025 |
1.050.697 |
4,27%
|
438,495
|
437,0744
|
467,9127
|
462,24
|
| 08/04/2025 |
1.051.925 |
2,71%
|
448,435
|
437,6124
|
451,39
|
443,36
|
| 07/04/2025 |
1.057.355 |
-0,31%
|
422,33
|
418,88
|
438,91
|
430,82
|
| 04/04/2025 |
1.223.035 |
-4,98%
|
453,43
|
432,15
|
454,925
|
432,15
|
| 03/04/2025 |
975.207 |
0,42%
|
453,43
|
450,8001
|
461,815
|
454,78
|
| 02/04/2025 |
607.208 |
0,94%
|
447,32
|
445,34
|
455,92
|
452,87
|
| 01/04/2025 |
533.472 |
0,43%
|
447,24
|
444,48
|
451,25
|
448,64
|
| 31/03/2025 |
760.828 |
1,15%
|
442,23
|
440,74
|
451,06
|
446,71
|
| 28/03/2025 |
804.130 |
-0,18%
|
442,07
|
439,67
|
445,76
|
441,49
|
| 27/03/2025 |
829.102 |
-0,68%
|
445,13
|
440,235
|
448,1435
|
442,28
|
| 26/03/2025 |
737.633 |
0,70%
|
444,44
|
443,075
|
451,1999
|
445,17
|
| 25/03/2025 |
839.618 |
1,63%
|
426,00
|
434,05
|
443,99
|
442,07
|
| 24/03/2025 |
1.562.548 |
-1,07%
|
426,00
|
424,72
|
435,7699
|
434,98
|
| 21/03/2025 |
3.341.872 |
-5,79%
|
479,67
|
432,51
|
481,50
|
439,70
|
| 20/03/2025 |
450.309 |
-0,81%
|
468,87
|
464,21
|
469,9024
|
466,74
|
| 19/03/2025 |
512.963 |
0,27%
|
471,00
|
466,7698
|
475,65
|
470,55
|
| 18/03/2025 |
456.909 |
0,37%
|
468,315
|
465,39
|
471,60
|
469,28
|
| 17/03/2025 |
577.675 |
0,31%
|
464,23
|
462,83
|
472,27
|
467,61
|
| 14/03/2025 |
503.030 |
-0,38%
|
466,81
|
461,96
|
469,00
|
466,17
|
| 13/03/2025 |
637.964 |
1,39%
|
460,33
|
459,86
|
468,52
|
467,93
|
| 12/03/2025 |
674.019 |
-1,57%
|
465,98
|
456,0001
|
466,82
|
461,50
|
| 11/03/2025 |
737.399 |
-2,15%
|
477,33
|
466,54
|
477,66
|
468,88
|
| 10/03/2025 |
1.030.620 |
1,01%
|
458,00
|
474,725
|
494,20
|
479,17
|
| 07/03/2025 |
1.090.331 |
2,63%
|
458,76
|
458,00
|
477,31
|
473,65
|
| 06/03/2025 |
690.751 |
0,24%
|
462,00
|
453,41
|
463,50
|
461,50
|
| 05/03/2025 |
1.083.677 |
2,59%
|
450,50
|
449,935
|
463,48
|
460,42
|
| 04/03/2025 |
1.166.118 |
-0,69%
|
450,50
|
448,51
|
463,739
|
448,82
|
| 03/03/2025 |
643.993 |
1,00%
|
451,06
|
448,83
|
454,36
|
451,94
|
| 28/02/2025 |
543.211 |
0,88%
|
442,46
|
445,0301
|
450,68
|
447,07
|
| 27/02/2025 |
670.767 |
1,12%
|
442,46
|
441,50
|
447,08
|
446,46
|
| 26/02/2025 |
891.553 |
-1,55%
|
442,00
|
439,34
|
447,79
|
441,50
|
| 25/02/2025 |
772.128 |
1,86%
|
442,00
|
441,00
|
451,6671
|
448,46
|
| 24/02/2025 |
869.298 |
-0,39%
|
436,39
|
438,5401
|
448,00
|
440,27
|
| 21/02/2025 |
642.446 |
1,02%
|
429,98
|
435,70
|
443,73
|
442,00
|
| 20/02/2025 |
728.840 |
0,94%
|
429,98
|
429,31
|
436,98
|
436,29
|
| 19/02/2025 |
1.306.372 |
1,03%
|
429,63
|
425,58
|
438,00
|
432,95
|
| 18/02/2025 |
1.693.184 |
1,26%
|
429,63
|
423,50
|
432,90
|
428,54
|
| 17/02/2025 |
674.480 |
0,00%
|
433,55
|
419,77
|
435,00
|
423,19
|
