Lincoln National Corporation (BVMF:L1NC34)
Brazil · Delayed Price · Currency is BRL 172.30
0.00 (0.00%)
At close: May 11, 2026
BVMF:L1NC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 171.60 | 172.30 | 171.60 | 172.30 | 172.30 | -8.68% | 700 |
| May 6, 2026 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | 1.02% | 2 |
| Apr 27, 2026 | 184.95 | 186.77 | 184.88 | 186.77 | 186.77 | 3.47% | 773 |
| Apr 2, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 178.91 | 1.50% | 1 |
| Mar 3, 2026 | 177.84 | 177.84 | 177.84 | 177.84 | 176.27 | 0.47% | 1 |
| Mar 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 175.44 | 1.14% | 1 |
| Feb 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 173.46 | -7.68% | 1 |
| Feb 23, 2026 | 204.00 | 204.00 | 189.55 | 189.55 | 187.88 | -8.43% | 500 |
| Feb 20, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 205.18 | -1.43% | 350 |
| Feb 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 208.15 | -1.73% | 260 |
| Feb 12, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 211.82 | -1.16% | 250 |
| Feb 3, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 214.29 | 0.60% | 250 |
| Jan 27, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 213.01 | 0.03% | 200 |
| Jan 26, 2026 | 214.83 | 214.83 | 214.83 | 214.83 | 212.94 | -2.77% | 1 |
| Jan 19, 2026 | 220.94 | 220.94 | 220.94 | 220.94 | 218.99 | -3.15% | 25 |
| Jan 13, 2026 | 242.20 | 242.20 | 228.13 | 228.13 | 226.12 | -4.87% | 2 |
| Jan 7, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 236.11 | -3.56% | 1 |
| Dec 30, 2025 | 247.25 | 248.64 | 247.25 | 248.64 | 244.81 | -2.11% | 5 |
| Dec 29, 2025 | 255.50 | 255.50 | 254.00 | 254.00 | 250.09 | 3.89% | 2 |
| Dec 11, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 240.74 | 7.05% | 300 |
| Dec 9, 2025 | 228.39 | 228.39 | 228.39 | 228.39 | 224.88 | 0.89% | 3 |
| Dec 4, 2025 | 226.38 | 226.38 | 226.38 | 226.38 | 222.90 | 4.26% | 24 |