Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
3,327.48
+24.17 (0.73%)
At close: Feb 27, 2026

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,327.483,327.483,327.483,327.483,327.480.73%1
Feb 26, 20263,322.623,322.623,293.263,303.313,303.31-0.72%61
Feb 25, 20263,327.103,327.103,327.103,327.103,327.10-3.20%1
Feb 24, 20263,430.253,437.103,430.253,437.103,437.101.50%4
Feb 20, 20263,463.093,463.093,386.413,386.413,386.41-2.32%14
Feb 19, 20263,467.333,470.253,466.733,466.733,466.732.06%7
Feb 18, 20263,405.003,406.433,396.603,396.603,396.60-0.12%10
Feb 13, 20263,419.483,419.483,400.003,400.853,400.851.75%54
Feb 12, 20263,341.253,342.363,341.253,342.363,342.362.61%6
Feb 11, 20263,266.883,275.303,244.593,257.223,257.22-1.26%12
Feb 10, 20263,316.393,316.393,298.643,298.643,298.641.56%3
Feb 6, 20263,210.293,248.003,210.003,248.003,248.001.18%168
Feb 5, 20263,189.903,218.603,189.903,210.233,210.231.62%217
Feb 4, 20263,293.773,293.773,135.943,158.913,158.91-4.09%643
Feb 3, 20263,281.053,361.393,267.533,293.773,293.77-1.62%1,136
Feb 2, 20263,264.003,351.613,262.383,348.003,348.001.36%14
Jan 30, 20263,242.923,322.233,242.923,303.213,303.210.90%172
Jan 29, 20263,261.753,321.123,181.313,273.603,273.606.10%464
Jan 27, 20263,032.653,088.423,032.653,085.353,085.350.43%449
Jan 26, 20263,072.003,072.003,072.003,072.003,072.00-1.32%5
Jan 23, 20263,135.703,150.003,103.523,113.113,113.11-0.14%115
Jan 22, 20263,127.773,127.773,117.393,117.393,117.39-5
Jan 21, 20263,031.263,129.313,031.263,117.483,117.480.79%286
Jan 20, 20263,127.473,127.473,093.133,093.133,093.130.24%40
Jan 19, 20263,085.723,085.723,085.723,085.723,085.72-1.13%1
Jan 16, 20263,115.003,121.043,115.003,121.043,121.040.18%118
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