Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,424.84
+19.03 (0.79%)
Last updated: Nov 13, 2025, 11:45 AM GMT-3

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20252,405.812,405.812,405.812,405.812,405.81-0.71%9
Nov 11, 20252,394.212,423.002,394.212,423.002,423.000.94%29
Nov 10, 20252,446.752,446.752,400.322,400.322,400.32-2.12%7
Nov 7, 20252,464.822,464.822,452.272,452.272,452.27-1.91%3
Nov 6, 20252,572.102,572.102,500.002,500.002,500.00-1.83%4
Nov 5, 20252,617.372,617.372,546.642,546.642,546.64-2.70%10
Nov 4, 20252,617.372,617.372,617.372,617.372,617.370.49%1
Nov 3, 20252,647.002,647.002,604.672,604.672,604.67-1.60%6
Oct 31, 20252,647.002,647.002,647.002,647.002,647.000.14%3
Oct 30, 20252,608.702,643.392,608.702,643.392,643.391.67%10
Oct 29, 20252,561.482,600.002,561.482,600.002,600.00-0.53%8
Oct 28, 20252,560.752,615.002,560.752,613.752,613.750.03%3
Oct 27, 20252,591.722,613.752,591.722,613.002,613.000.05%23
Oct 24, 20252,633.392,633.392,611.592,611.592,611.59-0.83%15
Oct 23, 20252,614.652,636.312,614.652,633.392,633.39-0.45%302
Oct 22, 20252,591.412,645.412,591.412,645.412,645.410.04%2
Oct 21, 20252,691.772,691.772,644.292,644.292,644.29-2.47%7
Oct 20, 20252,676.552,711.322,669.462,711.322,711.321.30%43
Oct 17, 20252,657.722,677.922,657.722,676.552,676.55-0.20%165
Oct 16, 20252,682.032,682.032,681.922,681.922,681.92-1.96%60
Oct 15, 20252,726.072,735.462,676.142,735.462,735.46-0.96%15
Oct 14, 20252,761.312,762.022,761.312,762.022,762.02-0.20%2
Oct 13, 20252,756.642,767.542,756.642,767.542,767.54-0.63%30
Oct 10, 20252,689.612,785.772,689.612,785.002,785.001.48%6
Oct 9, 20252,741.102,744.502,741.102,744.502,744.500.12%102
Oct 8, 20252,741.102,741.102,741.102,741.102,741.10--
Oct 7, 20252,741.102,741.102,741.102,741.102,741.100.59%1
Oct 6, 20252,696.282,737.322,696.282,724.972,724.970.85%72
Oct 3, 20252,686.412,702.042,683.362,702.002,702.001.59%58
Oct 2, 20252,680.002,680.002,659.082,659.832,659.83-0.75%204
Oct 1, 20252,636.122,680.002,636.112,680.002,680.001.66%6
Sep 30, 20252,645.012,645.012,615.802,636.112,636.110.66%33
Sep 29, 20252,618.832,618.832,618.832,618.832,618.830.61%3
Sep 26, 20252,613.002,613.002,602.602,603.002,603.000.25%12
Sep 25, 20252,612.232,615.902,596.442,596.442,596.440.44%13
Sep 24, 20252,580.002,585.142,580.002,585.142,585.140.90%25
Sep 23, 20252,555.492,562.042,545.002,562.042,562.040.26%5
Sep 22, 20252,543.632,555.492,532.602,555.492,555.491.47%21
Sep 19, 20252,518.442,518.442,518.442,518.442,518.440.91%1
Sep 18, 20252,495.632,495.632,495.632,495.632,495.63-0.50%3
Sep 17, 20252,508.192,508.192,508.192,508.192,508.19-0.31%1
Sep 16, 20252,514.962,517.482,514.962,516.002,516.000.34%5
Sep 15, 20252,520.002,520.002,504.882,507.402,507.400.10%8
Sep 12, 20252,504.942,504.942,504.942,504.942,504.94--
Sep 11, 20252,504.942,504.942,504.942,504.942,504.94--
Sep 10, 20252,504.942,504.942,504.942,504.942,504.941.41%1
Sep 9, 20252,464.672,470.002,464.672,470.002,470.00-1.40%2
Sep 8, 20252,499.962,505.002,487.452,505.002,505.000.60%5
Sep 5, 20252,492.172,492.172,487.512,490.002,490.000.29%4
Sep 4, 20252,482.892,482.892,482.892,482.892,482.891.68%6