Lincoln National Corporation (BVMF:L1NC34)
Brazil · Delayed Price · Currency is BRL 218.00
-7.70 (-3.41%)
At close: Nov 4, 2025
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.41% | 1,000 |
| Oct 31, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 5.01% | 4 |
| Oct 28, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | 0.05% | 4 |
| Oct 24, 2025 | 216.30 | 216.30 | 214.83 | 214.83 | 214.83 | -2.25% | 110 |
| Oct 6, 2025 | 221.76 | 221.76 | 219.78 | 219.78 | 218.14 | 0.10% | 12 |
| Oct 3, 2025 | 217.49 | 219.56 | 217.49 | 219.56 | 217.92 | 2.60% | 3 |
| Oct 1, 2025 | 213.99 | 213.99 | 213.99 | 213.99 | 212.39 | -0.44% | 1 |
| Sep 29, 2025 | 215.16 | 215.16 | 212.74 | 214.94 | 213.34 | -0.71% | 4 |
| Sep 26, 2025 | 216.48 | 216.48 | 216.48 | 216.48 | 214.87 | -0.24% | 24 |
| Sep 25, 2025 | 217.01 | 217.01 | 217.01 | 217.01 | 215.39 | -1.22% | 1 |
| Sep 22, 2025 | 221.10 | 221.10 | 219.70 | 219.70 | 218.06 | 3.93% | 321 |
| Sep 17, 2025 | 210.21 | 211.40 | 210.21 | 211.40 | 209.82 | -4.90% | 212 |
| Aug 20, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 220.64 | 0.88% | 14 |
| Aug 15, 2025 | 220.10 | 220.35 | 220.10 | 220.35 | 218.71 | 1.77% | 185 |
| Aug 6, 2025 | 216.51 | 216.51 | 216.51 | 216.51 | 214.90 | 2.49% | 1 |
| Aug 5, 2025 | 210.90 | 211.26 | 210.90 | 211.26 | 209.69 | 1.52% | 71 |
| Aug 4, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 206.55 | 9.63% | 890 |
| Jul 22, 2025 | 189.82 | 189.82 | 189.82 | 189.82 | 188.41 | 0.17% | 1 |
| Jul 15, 2025 | 189.50 | 189.50 | 189.24 | 189.50 | 188.09 | -0.16% | 254 |
| Jul 4, 2025 | 192.30 | 192.30 | 189.81 | 189.81 | 186.73 | -1.28% | 6 |
| Jul 3, 2025 | 192.47 | 194.18 | 192.28 | 192.28 | 189.16 | 2.12% | 28 |
| Jul 1, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 185.23 | -0.90% | 1 |
| Jun 30, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 186.92 | 1.58% | 1 |
| May 30, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 184.01 | -1.04% | 1 |
| May 28, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 185.93 | 2.27% | 40 |
| May 23, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 181.80 | 0.14% | 150 |
| May 22, 2025 | 184.55 | 184.55 | 184.55 | 184.55 | 181.56 | -0.58% | 65 |