Lockheed Martin Corporation (LMT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
1.815.557 |
-2,65%
|
433,71
|
419,70
|
435,16
|
423,34
|
| 13/02/2025 |
1.361.308 |
-1,65%
|
442,09
|
432,01
|
445,295
|
434,72
|
| 12/02/2025 |
700.582 |
-1,65%
|
448,00
|
441,05
|
449,10
|
441,97
|
| 11/02/2025 |
534.495 |
-0,70%
|
448,00
|
444,995
|
451,80
|
449,36
|
| 10/02/2025 |
768.189 |
0,86%
|
445,055
|
440,7104
|
448,94
|
448,22
|
| 07/02/2025 |
707.642 |
-0,92%
|
450,00
|
443,81
|
451,4999
|
444,39
|
| 06/02/2025 |
730.618 |
-0,30%
|
457,00
|
444,63
|
452,1685
|
448,52
|
| 05/02/2025 |
620.382 |
-0,84%
|
454,00
|
448,77
|
457,01
|
449,87
|
| 04/02/2025 |
673.190 |
-0,38%
|
458,80
|
451,26
|
455,3348
|
453,68
|
| 03/02/2025 |
784.349 |
-1,63%
|
460,00
|
453,575
|
461,332
|
455,42
|
| 31/01/2025 |
608.379 |
0,72%
|
457,00
|
457,15
|
464,19
|
462,95
|
| 30/01/2025 |
960.619 |
1,16%
|
457,00
|
451,96
|
459,89
|
459,65
|
| 29/01/2025 |
1.204.205 |
-0,68%
|
473,01
|
449,40
|
462,49
|
454,36
|
| 28/01/2025 |
2.186.534 |
-9,07%
|
473,01
|
457,27
|
479,73
|
457,45
|
| 27/01/2025 |
938.680 |
1,35%
|
495,00
|
496,825
|
507,00
|
503,69
|
| 24/01/2025 |
414.234 |
-0,06%
|
503,52
|
494,6048
|
497,29
|
496,96
|
| 23/01/2025 |
489.547 |
-0,41%
|
505,075
|
493,98
|
506,00
|
497,28
|
| 22/01/2025 |
646.714 |
-1,37%
|
505,075
|
495,18
|
505,125
|
499,34
|
| 21/01/2025 |
815.854 |
3,26%
|
487,54
|
494,72
|
509,5499
|
506,29
|
| 20/01/2025 |
521.604 |
0,00%
|
487,54
|
484,58
|
492,02
|
490,32
|
| 17/01/2025 |
523.974 |
0,77%
|
481,80
|
484,1948
|
492,045
|
490,17
|
| 16/01/2025 |
515.448 |
0,60%
|
486,21
|
481,67
|
486,9999
|
486,86
|
| 15/01/2025 |
444.181 |
-0,10%
|
484,76
|
480,42
|
485,80
|
483,97
|
| 14/01/2025 |
571.553 |
0,24%
|
469,00
|
478,01
|
485,2012
|
484,46
|
| 13/01/2025 |
750.444 |
3,23%
|
468,00
|
468,98
|
484,8199
|
483,16
|
| 09/01/2025 |
541.098 |
1,26%
|
463,50
|
461,625
|
469,22
|
468,05
|
| 08/01/2025 |
472.282 |
1,05%
|
465,72
|
461,625
|
469,80
|
469,80
|
| 07/01/2025 |
633.576 |
-0,44%
|
478,98
|
462,94
|
473,415
|
463,96
|
| 06/01/2025 |
874.349 |
-3,07%
|
478,98
|
465,86
|
480,00
|
466,00
|
| 03/01/2025 |
423.557 |
-0,09%
|
485,69
|
480,956
|
483,9224
|
481,82
|
| 02/01/2025 |
490.419 |
-0,76%
|
485,69
|
481,4201
|
489,445
|
482,25
|
| 31/12/2024 |
0 |
0,53%
|
484,38
|
482,30
|
486,38
|
485,94
|
| 30/12/2024 |
424.564 |
-1,15%
|
488,38
|
481,85
|
486,55
|
485,79
|
| 27/12/2024 |
380.199 |
-0,21%
|
489,01
|
486,38
|
493,40
|
488,97
|
| 26/12/2024 |
363.767 |
0,38%
|
486,06
|
486,27
|
493,4699
|
489,98
|
| 24/12/2024 |
0 |
0,51%
|
487,43
|
484,1112
|
488,73
|
488,13
|
| 23/12/2024 |
534.154 |
-0,52%
|
479,45
|
481,83
|
488,8534
|
486,49
|
| 20/12/2024 |
728.030 |
1,74%
|
480,00
|
477,42
|
489,02
|
489,02
|
| 19/12/2024 |
585.838 |
-0,68%
|
489,14
|
477,3262
|
484,00
|
479,66
|
| 18/12/2024 |
0 |
-1,56%
|
489,14
|
482,465
|
489,9122
|
482,94
|
| 17/12/2024 |
611.319 |
-0,21%
|
494,80
|
487,7662
|
492,97
|
490,61
|
| 16/12/2024 |
576.289 |
-0,94%
|
495,57
|
490,15
|
494,48
|
491,65
|
| 13/12/2024 |
443.042 |
-0,39%
|
500,00
|
490,29
|
499,2222
|
494,65
|
| 12/12/2024 |
874.346 |
-1,52%
|
513,22
|
488,88
|
501,095
|
496,58
|
| 11/12/2024 |
547.515 |
-1,70%
|
513,22
|
503,305
|
513,76
|
504,24
|
| 10/12/2024 |
635.151 |
0,57%
|
511,00
|
508,10
|
514,6099
|
512,94
|
| 09/12/2024 |
410.481 |
-0,59%
|
511,00
|
508,55
|
516,3608
|
510,01
|
| 06/12/2024 |
610.125 |
-0,86%
|
516,05
|
509,60
|
517,44
|
513,03
|
| 05/12/2024 |
511.672 |
0,00%
|
517,11
|
514,01
|
520,56
|
517,48
|
| 04/12/2024 |
795.308 |
0,10%
|
515,85
|
513,14
|
519,826
|
517,50
|
| 03/12/2024 |
563.281 |
-0,67%
|
520,40
|
515,91
|
523,76
|
517,00
|
| 02/12/2024 |
498.004 |
-1,10%
|
526,00
|
519,3561
|
532,99
|
520,34
|
| 29/11/2024 |
340.490 |
0,66%
|
527,25
|
523,27
|
530,00
|
526,11
|
| 27/11/2024 |
397.806 |
0,83%
|
521,755
|
519,50
|
529,97
|
525,75
|
| 26/11/2024 |
697.740 |
-0,08%
|
519,99
|
515,00
|
534,00
|
521,45
|
| 25/11/2024 |
1.376.129 |
-3,75%
|
544,00
|
515,00
|
544,00
|
521,89
|
| 22/11/2024 |
668.069 |
0,04%
|
535,10
|
533,715
|
546,1475
|
542,22
|
| 21/11/2024 |
632.469 |
1,36%
|
536,10
|
529,20
|
544,68
|
542,01
|
| 20/11/2024 |
515.803 |
0,28%
|
537,18
|
529,1001
|
539,32
|
534,73
|
| 19/11/2024 |
452.445 |
0,42%
|
536,64
|
528,738
|
539,67
|
533,26
|
| 18/11/2024 |
577.914 |
-0,72%
|
535,00
|
528,738
|
537,98
|
530,96
|
| 15/11/2024 |
766.061 |
-0,77%
|
535,2046
|
531,4237
|
558,435
|
534,83
|
| 14/11/2024 |
975.331 |
-3,36%
|
557,11
|
533,785
|
565,00
|
538,99
|
| 13/11/2024 |
571.279 |
-1,45%
|
573,00
|
556,3301
|
575,99
|
557,73
|
| 12/11/2024 |
549.646 |
-0,81%
|
570,01
|
564,80
|
576,1499
|
565,96
|
| 11/11/2024 |
598.662 |
1,07%
|
571,20
|
569,93
|
576,1499
|
570,58
|
| 08/11/2024 |
573.003 |
2,31%
|
555,50
|
549,73
|
566,81
|
564,56
|
| 07/11/2024 |
366.142 |
0,00%
|
554,99
|
540,0001
|
560,0391
|
551,84
|
| 06/11/2024 |
864.874 |
0,93%
|
545,00
|
540,0001
|
563,42
|
551,82
|
| 05/11/2024 |
314.114 |
%
|
545,00
|
542,055
|
547,16
|
546,75
|
| 04/11/2024 |
392.345 |
%
|
546,27
|
540,4301
|
548,81
|
543,10
|
| 01/11/2024 |
403.819 |
%
|
547,50
|
544,62
|
549,33
|
545,35
|
| 31/10/2024 |
493.841 |
%
|
546,63
|
542,675
|
551,6799
|
546,05
|
| 30/10/2024 |
463.985 |
%
|
547,29
|
543,20
|
551,26
|
545,94
|
| 29/10/2024 |
481.567 |
%
|
567,23
|
546,426
|
553,40
|
549,99
|
| 28/10/2024 |
620.804 |
%
|
567,23
|
554,495
|
563,00
|
555,17
|
| 25/10/2024 |
520.072 |
%
|
567,23
|
561,17
|
569,9799
|
562,29
|
| 24/10/2024 |
440.564 |
%
|
577,44
|
564,20
|
573,93
|
564,21
|
| 23/10/2024 |
668.919 |
%
|
577,44
|
571,02
|
582,18
|
571,10
|
| 22/10/2024 |
1.145.465 |
%
|
608,99
|
574,0001
|
608,34
|
577,10
|
| 21/10/2024 |
515.224 |
%
|
613,40
|
611,36
|
618,61
|
614,61
|
| 18/10/2024 |
382.370 |
%
|
613,40
|
608,61
|
613,32
|
611,81
|
| 17/10/2024 |
286.659 |
%
|
613,40
|
607,24
|
614,4799
|
609,62
|
| 16/10/2024 |
277.892 |
%
|
602,86
|
603,1486
|
613,01
|
612,83
|
| 15/10/2024 |
428.892 |
%
|
601,00
|
603,72
|
614,48
|
605,00
|
| 14/10/2024 |
292.254 |
%
|
601,00
|
603,7752
|
611,99
|
610,87
|
| 11/10/2024 |
258.935 |
%
|
601,00
|
600,0871
|
604,55
|
604,17
|
| 10/10/2024 |
365.131 |
%
|
605,14
|
596,22
|
607,05
|
597,49
|
| 09/10/2024 |
244.725 |
%
|
607,70
|
603,02
|
607,1097
|
601,00
|
| 08/10/2024 |
259.532 |
%
|
607,70
|
603,09
|
610,7499
|
608,05
|
| 07/10/2024 |
505.812 |
%
|
606,63
|
604,00
|
611,59
|
605,54
|
| 04/10/2024 |
292.578 |
%
|
604,38
|
599,32
|
606,29
|
605,13
|
| 03/10/2024 |
404.742 |
%
|
604,38
|
601,40
|
609,00
|
605,86
|
| 02/10/2024 |
602.055 |
%
|
604,00
|
601,4225
|
609,16
|
605,998
|
| 01/10/2024 |
1.333.935 |
%
|
585,61
|
581,91
|
611,49
|
606,20
|
| 30/09/2024 |
383.113 |
%
|
583,61
|
579,21
|
584,95
|
584,56
|
| 27/09/2024 |
388.104 |
%
|
577,70
|
575,33
|
584,0734
|
582,36
|
| 26/09/2024 |
322.379 |
%
|
575,23
|
574,44
|
582,32
|
577,40
|
| 25/09/2024 |
341.647 |
%
|
578,03
|
576,8648
|
583,75
|
577,94
|
| 24/09/2024 |
265.400 |
%
|
578,03
|
576,245
|
581,12
|
578,63
|
