Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
3,121.04
+5.48 (0.18%)
Last updated: Jan 16, 2026, 4:04 PM GMT-3

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20263,073.913,115.563,037.363,115.563,115.560.89%114
Jan 14, 20262,992.003,110.002,992.003,088.183,088.183.23%392
Jan 13, 20263,011.013,018.882,965.002,991.632,991.630.94%353
Jan 12, 20262,956.912,963.782,947.232,963.782,963.781.46%84
Jan 9, 20262,828.002,925.592,828.002,921.132,921.134.70%168
Jan 8, 20262,891.002,912.002,789.882,789.882,789.883.36%632
Jan 7, 20262,814.002,857.052,699.202,699.202,699.20-4.66%110
Jan 6, 20262,783.852,889.112,773.002,831.012,831.012.73%63
Jan 5, 20262,727.752,800.002,727.602,755.852,755.852.55%42
Dec 30, 20252,687.372,687.372,687.372,687.372,687.372.52%1
Dec 26, 20252,621.422,621.422,621.422,621.422,621.42-2.00%4
Dec 23, 20252,699.372,699.372,674.922,674.922,674.92-0.86%3
Dec 22, 20252,696.262,700.002,696.262,698.002,698.004.28%44
Dec 19, 20252,586.042,587.372,571.402,587.372,587.37-0.86%7
Dec 17, 20252,630.662,630.662,601.072,609.922,609.920.20%9
Dec 16, 20252,604.632,604.632,604.632,604.632,604.63-0.82%1
Dec 15, 20252,626.262,626.262,626.262,626.262,626.262.39%2
Dec 12, 20252,545.002,565.002,545.002,565.002,565.00-0.13%3
Dec 11, 20252,550.002,579.822,544.642,568.332,568.33-0.06%5
Dec 10, 20252,550.002,570.002,496.082,570.002,570.000.78%26
Dec 9, 20252,550.522,550.522,543.612,550.002,550.003.97%20
Dec 8, 20252,454.342,454.342,441.582,452.602,452.600.93%5
Dec 5, 20252,389.522,430.002,389.522,430.002,430.002.53%6
Dec 3, 20252,349.662,370.002,349.662,370.002,370.000.85%3
Dec 2, 20252,362.832,362.832,350.002,350.002,350.00-0.99%4
Dec 1, 20252,429.992,429.992,373.572,373.572,373.57-2.32%2
Nov 28, 20252,426.002,430.002,426.002,430.002,417.56-0.49%5
Nov 27, 20252,441.902,441.902,441.902,441.902,429.400.11%1
Nov 26, 20252,429.002,439.322,429.002,439.322,426.830.42%2
Nov 25, 20252,420.712,429.002,420.712,429.002,416.56-2.35%2
Nov 21, 20252,487.502,487.502,487.502,487.502,474.76-1.28%1
Nov 19, 20252,519.832,519.832,519.832,519.832,506.931.15%4
Nov 17, 20252,484.682,491.242,484.682,491.242,478.481.91%19
Nov 14, 20252,432.102,450.052,432.102,444.512,431.991.01%57
Nov 13, 20252,420.802,429.682,420.002,420.002,407.610.59%8
Nov 12, 20252,405.812,405.812,405.812,405.812,393.49-0.71%9
Nov 11, 20252,394.212,423.002,394.212,423.002,410.590.94%29
Nov 10, 20252,446.752,446.752,400.322,400.322,388.03-2.12%7
Nov 7, 20252,464.822,464.822,452.272,452.272,439.71-1.91%3
Nov 6, 20252,572.102,572.102,500.002,500.002,487.20-1.83%4
Nov 5, 20252,546.642,546.642,546.642,546.642,533.60-2.70%10
Nov 4, 20252,617.372,617.372,617.372,617.372,603.970.49%1
Nov 3, 20252,647.002,647.002,604.672,604.672,591.33-1.60%6
Oct 31, 20252,647.002,647.002,647.002,647.002,633.450.14%3
Oct 30, 20252,608.702,643.392,608.702,643.392,629.851.67%10
Oct 29, 20252,561.482,600.002,561.482,600.002,586.69-0.53%8
Oct 28, 20252,560.752,615.002,560.752,613.752,600.370.03%3
Oct 27, 20252,591.722,613.752,591.722,613.002,599.620.05%23
Oct 24, 20252,633.392,633.392,611.592,611.592,598.22-0.83%15
Oct 23, 20252,614.652,636.312,614.652,633.392,619.91-0.45%302