Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lockheed Martin Corporation (LMTB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2,025.94-21.20 (-1.04%)
At close: 06:02PM BRT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022------
Jan 21, 20222,030.312,030.312,025.942,025.942,025.942
Jan 20, 20222,051.002,051.002,047.142,047.142,047.14101
Jan 19, 20222,064.302,064.302,064.302,064.302,064.302
Jan 18, 20222,071.842,084.742,071.842,084.742,084.74401
Jan 17, 20222,033.202,033.202,033.202,033.202,033.20-
Jan 14, 20222,033.202,033.202,033.202,033.202,033.20-
Jan 13, 20222,033.202,033.202,033.202,033.202,033.20-
Jan 12, 20222,033.202,033.202,033.202,033.202,033.20-
Jan 11, 20222,033.202,033.202,033.202,033.202,033.20100
Jan 10, 20222,090.902,094.962,054.362,054.362,054.36200
Jan 07, 20222,057.392,057.392,057.392,057.392,057.39-
Jan 06, 20222,057.392,057.392,057.392,057.392,057.39-
Jan 05, 20222,055.882,060.002,050.992,057.392,057.39276
Jan 04, 20222,030.002,062.982,030.002,062.982,062.98187
Jan 03, 20221,999.002,011.941,999.002,011.572,011.572,295
Dec 30, 20211,973.541,985.531,972.331,985.181,985.185,465
Dec 29, 20211,989.951,989.951,989.951,989.951,989.95-
Dec 28, 20211,989.951,989.951,989.951,989.951,989.95100
Dec 27, 20211,964.091,964.091,964.091,964.091,964.091
Dec 23, 20211,983.721,983.721,972.971,972.971,972.97123
Dec 22, 20211,959.481,960.971,944.321,944.321,944.32211
Dec 21, 20211,961.351,961.351,961.351,961.351,961.353
Dec 20, 20211,935.001,938.921,928.651,928.651,928.65151
Dec 17, 20211,960.001,960.001,960.001,960.001,960.00-
Dec 16, 20211,960.001,960.001,960.001,960.001,960.006
Dec 15, 20211,978.821,978.821,978.821,978.821,978.821
Dec 14, 20211,958.001,958.001,958.001,958.001,958.0010
Dec 13, 20211,938.651,963.281,935.651,963.281,963.28253
Dec 10, 20211,945.021,945.021,929.101,938.651,938.65725
Dec 09, 20211,899.091,899.091,899.091,899.091,899.091
Dec 08, 20211,912.631,912.631,912.631,912.631,912.63-
Dec 07, 20211,914.551,914.551,912.631,912.631,912.63103
Dec 06, 20211,914.001,939.321,914.001,939.321,939.32131
Dec 03, 20211,882.721,882.721,882.721,882.721,882.72100
Dec 02, 20211,877.491,877.491,868.651,868.651,868.65200
Dec 01, 20211,874.981,874.981,874.981,874.981,874.98300
Nov 30, 20211,876.411,898.911,876.411,898.911,898.91102
Nov 30, 202114.8078 Dividend
Nov 29, 20211,909.001,909.001,909.001,909.001,894.19-
Nov 26, 20211,909.001,909.001,909.001,909.001,894.19100
Nov 25, 20211,937.081,937.081,937.081,937.081,922.051
Nov 24, 20211,930.231,930.231,930.231,930.231,915.26100
Nov 23, 20211,935.801,935.801,935.801,935.801,920.78100
Nov 22, 20211,938.021,938.021,938.021,938.021,922.991
Nov 19, 20211,898.101,919.001,898.101,919.001,904.1162
Nov 18, 20211,889.401,904.001,889.401,896.301,881.59307
Nov 17, 20211,884.761,884.761,879.361,879.361,864.783
Nov 16, 20211,889.761,889.761,889.761,889.761,875.105
Nov 12, 20211,851.631,851.631,846.591,847.791,833.46301
Nov 11, 20211,836.001,836.001,836.001,836.001,821.762
Nov 10, 20211,839.001,850.001,839.001,850.001,835.6534
Nov 09, 20211,866.841,866.841,866.841,866.841,852.36-
Nov 08, 20211,866.841,866.841,866.841,866.841,852.36-
Nov 05, 20211,864.001,866.841,864.001,866.841,852.362
Nov 04, 20211,853.691,853.691,853.691,853.691,839.311
Nov 03, 20211,853.691,853.691,853.691,853.691,839.315
Nov 01, 20211,877.481,877.481,877.481,877.481,862.92100
Oct 29, 20211,870.261,870.261,870.261,870.261,855.75-
Oct 28, 20211,837.001,870.261,837.001,870.261,855.757
Oct 27, 20211,853.701,853.701,844.701,844.701,830.39107
Oct 26, 20211,868.511,869.621,822.481,834.081,819.85860
Oct 25, 20212,110.002,110.002,110.002,110.002,093.631
Oct 22, 20212,133.002,136.752,133.002,135.042,118.48175
Oct 21, 20211,988.001,988.001,988.001,988.001,972.58-
Oct 20, 20211,988.001,988.001,988.001,988.001,972.58-
Oct 19, 20211,988.001,988.001,988.001,988.001,972.58-
Oct 18, 20211,988.001,988.001,988.001,988.001,972.58-
Oct 15, 20211,988.001,988.001,988.001,988.001,972.588
Oct 14, 20211,999.631,999.631,994.001,994.001,978.53102
Oct 13, 20212,004.002,004.001,990.701,990.701,975.26105
Oct 11, 20211,981.001,981.001,981.001,981.001,965.63200
Oct 08, 20211,943.901,943.901,943.901,943.901,928.8210
Oct 07, 20211,944.001,944.001,944.001,944.001,928.9210
Oct 06, 20211,903.231,903.231,903.231,903.231,888.47-
Oct 05, 20211,910.001,910.001,903.231,903.231,888.473
Oct 04, 20211,861.201,861.201,861.201,861.201,846.76-
Oct 01, 20211,863.501,863.501,861.201,861.201,846.7622
Sep 30, 20211,898.591,898.591,898.591,898.591,883.8650
Sep 29, 20211,885.031,885.031,885.031,885.031,870.4150
Sep 28, 20211,901.701,912.641,901.701,912.641,897.8010
Sep 27, 20211,900.291,901.711,900.291,901.711,886.96150
Sep 24, 20211,862.001,862.001,858.971,862.001,847.568
Sep 23, 20211,770.001,770.001,770.001,770.001,756.27-
Sep 22, 20211,770.001,770.001,770.001,770.001,756.27-
Sep 21, 20211,780.001,780.001,770.001,770.001,756.277
Sep 20, 20211,791.001,807.481,791.001,807.481,793.4612
Sep 17, 20211,818.001,818.001,802.271,804.621,790.62251
Sep 16, 20211,810.811,810.811,805.001,805.001,791.00205
Sep 15, 20211,823.001,823.001,823.001,823.001,808.862
Sep 14, 20211,802.001,802.001,800.001,800.001,786.0424
Sep 13, 20211,803.001,803.001,803.001,803.001,789.012
Sep 10, 20211,814.001,833.001,808.001,833.001,818.7810
Sep 09, 20211,847.531,847.531,844.221,844.221,829.91150
Sep 08, 20211,864.251,871.531,864.251,871.531,857.016
Sep 06, 20211,835.001,835.001,835.001,835.001,820.772
Sep 03, 20211,845.231,845.231,845.231,845.231,830.927
Sep 02, 20211,844.001,852.731,844.001,852.731,838.36117
Sep 01, 20211,844.461,846.771,842.001,846.771,832.4421
Aug 31, 20211,905.001,905.001,905.001,905.001,890.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement