Lincoln National Corporation (BVMF:L1NC34)
Brazil · Delayed Price · Currency is BRL 177.84
+0.84 (0.47%)
At close: Mar 3, 2026
BVMF:L1NC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | 0.47% | 1 |
| Mar 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 1 |
| Feb 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -7.68% | 1 |
| Feb 23, 2026 | 204.00 | 204.00 | 189.55 | 189.55 | 189.55 | -8.43% | 500 |
| Feb 20, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.43% | 350 |
| Feb 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.73% | 260 |
| Feb 12, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -1.16% | 250 |
| Feb 3, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 0.60% | 250 |
| Jan 27, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 0.03% | 200 |
| Jan 26, 2026 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | -2.77% | 1 |
| Jan 19, 2026 | 220.94 | 220.94 | 220.94 | 220.94 | 220.94 | -3.15% | 25 |
| Jan 13, 2026 | 242.20 | 242.20 | 228.13 | 228.13 | 228.13 | -4.87% | 2 |
| Jan 7, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 238.19 | -3.56% | 1 |
| Dec 30, 2025 | 247.25 | 248.64 | 247.25 | 248.64 | 246.97 | -2.11% | 5 |
| Dec 29, 2025 | 255.50 | 255.50 | 254.00 | 254.00 | 252.30 | 3.89% | 2 |
| Dec 11, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 242.86 | 7.05% | 300 |
| Dec 9, 2025 | 228.39 | 228.39 | 228.39 | 228.39 | 226.86 | 0.89% | 3 |
| Dec 4, 2025 | 226.38 | 226.38 | 226.38 | 226.38 | 224.86 | 4.26% | 24 |
| Nov 17, 2025 | 217.14 | 217.14 | 217.14 | 217.14 | 215.68 | -0.39% | 3 |
| Nov 4, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 216.54 | -3.41% | 1,000 |
| Oct 31, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 224.19 | 5.01% | 4 |
| Oct 28, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 213.50 | 0.05% | 4 |
| Oct 24, 2025 | 216.30 | 216.30 | 214.83 | 214.83 | 213.39 | -2.25% | 110 |
| Oct 6, 2025 | 221.76 | 221.76 | 219.78 | 219.78 | 216.68 | 0.10% | 12 |
| Oct 3, 2025 | 217.49 | 219.56 | 217.49 | 219.56 | 216.46 | 2.60% | 3 |
| Oct 1, 2025 | 213.99 | 213.99 | 213.99 | 213.99 | 210.97 | -0.44% | 1 |
| Sep 29, 2025 | 215.16 | 215.16 | 212.74 | 214.94 | 211.91 | -0.71% | 4 |
| Sep 26, 2025 | 216.48 | 216.48 | 216.48 | 216.48 | 213.43 | -0.24% | 24 |
| Sep 25, 2025 | 217.01 | 217.01 | 217.01 | 217.01 | 213.95 | -1.22% | 1 |
| Sep 22, 2025 | 221.10 | 221.10 | 219.70 | 219.70 | 216.60 | 3.93% | 321 |