Lockheed Martin Corporation (BVMF:LMTB34)
Brazil · Delayed Price · Currency is BRL 3,342.77
+13.79 (0.41%)
Last updated: Mar 20, 2026, 4:15 PM GMT-3
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,342.77 | 3,342.77 | 3,342.77 | 3,342.77 | 3,342.77 | 0.41% | 1 |
| Mar 19, 2026 | 3,320.00 | 3,328.98 | 3,295.08 | 3,328.98 | 3,328.98 | 0.22% | 5 |
| Mar 17, 2026 | 3,363.10 | 3,363.10 | 3,289.66 | 3,321.63 | 3,321.63 | -1.46% | 24 |
| Mar 16, 2026 | 3,410.00 | 3,410.00 | 3,370.79 | 3,370.79 | 3,370.79 | -1.15% | 12 |
| Mar 13, 2026 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | -0.87% | 1 |
| Mar 12, 2026 | 3,368.41 | 3,440.00 | 3,368.41 | 3,440.00 | 3,440.00 | 2.49% | 13 |
| Mar 11, 2026 | 3,363.26 | 3,371.49 | 3,353.15 | 3,356.52 | 3,356.52 | -0.83% | 16 |
| Mar 10, 2026 | 3,490.96 | 3,490.96 | 3,371.39 | 3,384.45 | 3,384.45 | -2.08% | 12 |
| Mar 9, 2026 | 3,590.00 | 3,590.00 | 3,456.42 | 3,456.42 | 3,456.42 | -1.85% | 49 |
| Mar 6, 2026 | 3,492.85 | 3,535.74 | 3,492.85 | 3,521.49 | 3,521.49 | 1.91% | 86 |
| Mar 5, 2026 | 3,486.91 | 3,486.91 | 3,429.79 | 3,455.64 | 3,455.64 | 0.28% | 8 |
| Mar 4, 2026 | 3,517.08 | 3,517.08 | 3,427.46 | 3,446.00 | 3,446.00 | -2.02% | 44 |
| Mar 3, 2026 | 3,587.55 | 3,622.32 | 3,485.83 | 3,517.00 | 3,517.00 | 1.37% | 63 |
| Mar 2, 2026 | 3,991.00 | 3,991.00 | 3,469.50 | 3,469.50 | 3,469.50 | 4.27% | 9 |
| Feb 27, 2026 | 3,327.48 | 3,327.48 | 3,327.48 | 3,327.48 | 3,315.04 | 0.73% | 1 |
| Feb 26, 2026 | 3,322.62 | 3,322.62 | 3,293.26 | 3,303.31 | 3,290.96 | -0.72% | 61 |
| Feb 25, 2026 | 3,327.10 | 3,327.10 | 3,327.10 | 3,327.10 | 3,314.66 | -3.20% | 1 |
| Feb 24, 2026 | 3,430.25 | 3,437.10 | 3,430.25 | 3,437.10 | 3,424.25 | 1.50% | 4 |
| Feb 20, 2026 | 3,463.09 | 3,463.09 | 3,386.41 | 3,386.41 | 3,373.75 | -2.32% | 14 |
| Feb 19, 2026 | 3,467.33 | 3,470.25 | 3,466.73 | 3,466.73 | 3,453.77 | 2.06% | 7 |
| Feb 18, 2026 | 3,405.00 | 3,406.43 | 3,396.60 | 3,396.60 | 3,383.90 | -0.12% | 10 |
| Feb 13, 2026 | 3,419.48 | 3,419.48 | 3,400.00 | 3,400.85 | 3,388.13 | 1.75% | 54 |
| Feb 12, 2026 | 3,341.25 | 3,342.36 | 3,341.25 | 3,342.36 | 3,329.86 | 2.61% | 6 |
| Feb 11, 2026 | 3,266.88 | 3,275.30 | 3,244.59 | 3,257.22 | 3,245.04 | -1.26% | 12 |
| Feb 10, 2026 | 3,316.39 | 3,316.39 | 3,298.64 | 3,298.64 | 3,286.31 | 1.56% | 3 |
| Feb 6, 2026 | 3,210.29 | 3,248.00 | 3,210.00 | 3,248.00 | 3,235.85 | 1.18% | 168 |
| Feb 5, 2026 | 3,189.90 | 3,218.60 | 3,189.90 | 3,210.23 | 3,198.23 | 1.62% | 217 |
| Feb 4, 2026 | 3,293.77 | 3,293.77 | 3,135.94 | 3,158.91 | 3,147.10 | -4.09% | 643 |
| Feb 3, 2026 | 3,281.05 | 3,361.39 | 3,267.53 | 3,293.77 | 3,281.45 | -1.62% | 1,136 |
| Feb 2, 2026 | 3,264.00 | 3,351.61 | 3,262.38 | 3,348.00 | 3,335.48 | 1.36% | 14 |
| Jan 30, 2026 | 3,242.92 | 3,322.23 | 3,242.92 | 3,303.21 | 3,290.86 | 0.90% | 172 |
| Jan 29, 2026 | 3,261.75 | 3,321.12 | 3,181.31 | 3,273.60 | 3,261.36 | 6.10% | 464 |
| Jan 27, 2026 | 3,032.65 | 3,088.42 | 3,032.65 | 3,085.35 | 3,073.81 | 0.43% | 449 |
| Jan 26, 2026 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 3,060.51 | -1.32% | 5 |
| Jan 23, 2026 | 3,135.70 | 3,150.00 | 3,103.52 | 3,113.11 | 3,101.47 | -0.14% | 115 |
| Jan 22, 2026 | 3,127.77 | 3,127.77 | 3,117.39 | 3,117.39 | 3,105.73 | - | 5 |
| Jan 21, 2026 | 3,031.26 | 3,129.31 | 3,031.26 | 3,117.48 | 3,105.82 | 0.79% | 286 |
| Jan 20, 2026 | 3,127.47 | 3,127.47 | 3,093.13 | 3,093.13 | 3,081.56 | 0.24% | 40 |
| Jan 19, 2026 | 3,085.72 | 3,085.72 | 3,085.72 | 3,085.72 | 3,074.18 | -1.13% | 1 |
| Jan 16, 2026 | 3,115.00 | 3,121.04 | 3,115.00 | 3,121.04 | 3,109.37 | 0.18% | 118 |
| Jan 15, 2026 | 3,073.91 | 3,115.56 | 3,037.36 | 3,115.56 | 3,103.91 | 0.89% | 114 |
| Jan 14, 2026 | 2,992.00 | 3,110.00 | 2,992.00 | 3,088.18 | 3,076.63 | 3.23% | 392 |
| Jan 13, 2026 | 3,011.01 | 3,018.88 | 2,965.00 | 2,991.63 | 2,980.44 | 0.94% | 353 |
| Jan 12, 2026 | 2,956.91 | 2,963.78 | 2,947.23 | 2,963.78 | 2,952.70 | 1.46% | 84 |
| Jan 9, 2026 | 2,828.00 | 2,925.59 | 2,828.00 | 2,921.13 | 2,910.21 | 4.70% | 168 |
| Jan 8, 2026 | 2,891.00 | 2,912.00 | 2,789.88 | 2,789.88 | 2,779.45 | 3.36% | 632 |
| Jan 7, 2026 | 2,814.00 | 2,857.05 | 2,699.20 | 2,699.20 | 2,689.11 | -4.66% | 110 |
| Jan 6, 2026 | 2,783.85 | 2,889.11 | 2,773.00 | 2,831.01 | 2,820.42 | 2.73% | 63 |
| Jan 5, 2026 | 2,727.75 | 2,800.00 | 2,727.60 | 2,755.85 | 2,745.55 | 2.55% | 42 |
| Dec 30, 2025 | 2,687.37 | 2,687.37 | 2,687.37 | 2,687.37 | 2,677.32 | 2.52% | 1 |