Canada markets closed

Lockheed Martin Corporation (LMTB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2,388.320.00 (0.00%)
At close: 02:58PM BRT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,388.322,388.322,388.322,388.322,388.32-
Apr 25, 20242,388.322,388.322,388.322,388.322,388.321
Apr 24, 20242,405.182,405.182,405.182,405.182,405.18-
Apr 23, 20242,405.182,405.182,405.182,405.182,405.18-
Apr 22, 20242,405.182,405.182,405.182,405.182,405.1814
Apr 19, 20242,421.072,421.072,421.072,421.072,421.072
Apr 18, 20242,375.012,375.012,375.012,375.012,375.01-
Apr 17, 20242,395.202,395.202,375.012,375.012,375.015
Apr 16, 20242,400.002,411.102,400.002,400.002,400.005
Apr 15, 20242,367.752,367.752,353.892,364.612,364.6153
Apr 12, 20242,350.602,350.602,329.902,329.902,329.9019
Apr 11, 20242,305.202,309.722,305.202,309.722,309.7221
Apr 10, 20242,255.682,287.042,255.682,287.042,287.04139
Apr 09, 20242,249.652,249.652,245.492,245.492,245.496
Apr 08, 20242,282.282,282.282,279.702,279.702,279.7040
Apr 05, 20242,287.122,287.122,287.122,287.122,287.12-
Apr 04, 20242,284.892,287.122,284.892,287.122,287.128
Apr 03, 20242,272.602,272.602,272.602,272.602,272.609
Apr 02, 20242,298.242,298.242,298.242,298.242,298.24-
Apr 01, 20242,290.372,298.242,290.372,298.242,298.2417
Mar 28, 20242,260.192,260.192,260.192,260.192,260.19-
Mar 27, 20242,260.192,260.192,260.192,260.192,260.191
Mar 26, 20242,218.082,218.082,218.082,218.082,218.08-
Mar 25, 20242,216.622,218.082,216.622,218.082,218.082
Mar 22, 20242,213.002,223.262,213.002,222.362,222.369
Mar 21, 20242,203.142,203.142,200.952,200.952,200.953
Mar 20, 20242,207.642,207.642,186.002,186.002,186.005
Mar 19, 20242,186.002,186.002,186.002,186.002,186.005
Mar 18, 20242,177.822,177.822,177.822,177.822,177.824
Mar 15, 20242,174.342,174.342,174.342,174.342,174.349
Mar 14, 20242,170.002,170.002,170.002,170.002,170.0020
Mar 13, 20242,160.002,160.002,160.002,160.002,160.00275
Mar 12, 20242,155.682,155.682,155.682,155.682,155.68-
Mar 11, 20242,154.282,157.842,154.282,155.682,155.6830
Mar 08, 20242,123.312,123.312,123.312,123.312,123.31-
Mar 07, 20242,125.022,125.022,123.312,123.312,123.3114
Mar 06, 20242,142.032,144.912,142.032,144.912,144.912
Mar 05, 20242,132.322,132.322,132.322,132.322,132.32-
Mar 04, 20242,110.722,132.332,110.722,132.322,132.323
Mar 01, 20242,136.392,136.392,110.722,110.722,110.722
Feb 29, 20242,430.002,430.002,133.422,133.422,133.426
Feb 29, 202415.49359 Dividend
Feb 28, 20242,149.622,149.622,149.622,149.622,134.13-
Feb 27, 20242,149.622,149.622,149.622,149.622,134.13-
Feb 26, 20242,149.622,149.622,149.622,149.622,134.13-
Feb 23, 20242,142.782,149.622,138.892,149.622,134.135
Feb 22, 20242,101.562,118.442,101.562,118.442,103.172
Feb 21, 20242,107.742,107.742,106.252,106.252,091.074
Feb 20, 20242,078.872,078.872,078.872,078.872,063.89-
Feb 19, 20242,078.872,078.872,078.872,078.872,063.89-
Feb 16, 20242,078.872,078.872,078.872,078.872,063.89-
Feb 15, 20242,078.872,078.872,078.872,078.872,063.89-
Feb 14, 20242,071.992,078.872,071.992,078.872,063.892
Feb 09, 20242,131.532,131.532,131.532,131.532,116.17-
Feb 08, 20242,129.302,131.532,129.302,131.532,116.172
Feb 07, 20242,118.012,118.012,118.012,118.012,102.74-
Feb 06, 20242,118.012,118.012,118.012,118.012,102.741
Feb 05, 20242,249.002,249.002,249.002,249.002,232.791
Feb 02, 20242,120.552,120.552,120.552,120.552,105.2761
Feb 01, 20242,127.872,127.872,114.032,121.412,106.1239
Jan 31, 20242,148.562,148.562,137.862,137.862,122.453
Jan 30, 20242,124.772,124.772,124.772,124.772,109.46-
Jan 29, 20242,120.552,124.772,112.502,124.772,109.463
Jan 26, 20242,118.702,118.702,113.002,113.002,097.7725
Jan 25, 20242,117.222,119.502,115.882,119.502,104.2214
Jan 24, 20242,164.742,164.742,144.472,147.302,131.825
Jan 23, 20242,216.732,216.732,216.732,216.732,200.7550
Jan 22, 20242,287.122,287.122,287.122,287.122,270.642
Jan 19, 20242,260.252,260.252,260.252,260.252,243.961
Jan 18, 20242,260.502,263.502,256.752,263.502,247.1942
Jan 17, 20242,285.002,285.002,274.302,274.302,257.9137
Jan 16, 20242,265.032,265.032,265.032,265.032,248.70-
Jan 15, 20242,234.732,265.032,234.732,265.032,248.704
Jan 12, 20242,225.472,225.472,225.472,225.472,209.432
Jan 11, 20242,210.002,210.002,210.002,210.002,194.071
Jan 10, 20242,230.262,230.262,230.262,230.262,214.191
Jan 09, 20242,223.312,223.312,223.312,223.312,207.291
Jan 08, 20242,222.002,222.002,222.002,222.002,205.98-
Jan 05, 20242,230.002,230.002,222.002,222.002,205.982
Jan 04, 20242,272.732,272.732,272.732,272.732,256.35-
Jan 03, 20242,272.502,272.732,272.502,272.732,256.3560
Jan 02, 20242,213.582,252.002,213.582,246.312,230.1257
Dec 28, 20232,190.622,190.622,188.572,188.572,172.802
Dec 27, 20232,183.432,183.432,172.482,172.482,156.826
Dec 26, 20232,177.392,177.392,175.042,175.042,159.362
Dec 22, 20232,193.472,193.472,193.472,193.472,177.661
Dec 21, 20232,194.282,194.282,194.282,194.282,178.46-
Dec 20, 20232,194.282,194.282,194.282,194.282,178.462
Dec 19, 20232,172.802,172.802,172.802,172.802,157.14-
Dec 18, 20232,172.802,172.802,172.802,172.802,157.14-
Dec 15, 20232,169.002,176.002,169.002,172.802,157.143
Dec 14, 20232,169.002,169.002,169.002,169.002,153.3776
Dec 13, 20232,251.202,251.202,242.232,242.232,226.072
Dec 12, 20232,231.002,242.232,231.002,242.232,226.0722
Dec 11, 20232,225.002,229.002,225.002,229.002,212.932
Dec 08, 20232,213.822,213.822,211.002,211.002,195.062
Dec 07, 20232,197.802,197.802,197.802,197.802,181.96-
Dec 06, 20232,189.002,197.802,189.002,197.802,181.962
Dec 05, 20232,223.312,229.272,205.472,205.472,189.57507
Dec 04, 20232,214.092,225.002,214.092,225.002,208.9653
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...