Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,720.73
+37.31 (1.39%)
At close: Jun 9, 2026

BVMF:LMTB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,710.002,722.372,710.002,720.732,720.731.39%6
Jun 8, 20262,699.182,709.092,677.482,683.422,683.42-0.27%15
Jun 5, 20262,692.002,692.002,690.672,690.672,690.672.97%3
Jun 3, 20262,569.682,649.452,569.682,613.032,613.031.52%24
Jun 2, 20262,589.992,589.992,571.402,574.002,574.00-1.04%8
Jun 1, 20262,615.842,634.302,600.982,600.982,600.98-2.42%27
May 29, 20262,680.052,686.012,676.662,676.662,665.47-1.21%4
May 28, 20262,700.002,730.962,689.552,709.502,698.172.02%95
May 26, 20262,655.882,655.882,655.882,655.882,644.77-0.24%2
May 22, 20262,646.502,663.532,646.002,662.202,651.072.02%119
May 20, 20262,618.792,618.792,596.722,609.462,598.55-1.73%6
May 19, 20262,653.372,655.302,650.002,655.302,644.201.15%4
May 18, 20262,544.082,625.242,544.082,625.242,614.261.13%14
May 14, 20262,596.952,596.952,594.692,596.002,585.142.58%16
May 12, 20262,530.612,530.612,530.612,530.612,520.030.50%1
May 11, 20262,461.562,525.322,461.562,517.962,507.431.16%19
May 8, 20262,521.592,521.592,489.092,489.092,478.680.20%2
May 7, 20262,510.002,510.002,484.122,484.122,473.73-0.85%12
May 6, 20262,493.892,505.362,493.892,505.362,494.880.09%2
May 5, 20262,594.992,594.992,503.122,503.122,492.65-3.36%22
May 4, 20262,559.872,592.402,548.542,590.172,579.341.28%14
Apr 30, 20262,544.642,557.442,536.152,557.442,546.750.40%59
Apr 29, 20262,521.602,547.202,521.602,547.202,536.550.24%6
Apr 28, 20262,550.002,580.282,541.092,541.092,530.46-0.73%34
Apr 27, 20262,568.602,568.602,559.722,559.722,549.020.34%6
Apr 24, 20262,587.772,587.772,532.322,550.942,540.27-3.67%31
Apr 23, 20262,645.002,666.002,631.852,648.122,637.05-3.84%25
Apr 22, 20262,841.452,841.452,754.002,754.002,742.48-5.05%17
Apr 20, 20262,970.002,970.002,900.442,900.442,888.31-1.84%58
Apr 17, 20262,991.362,991.362,954.882,954.882,942.52-2.66%29
Apr 16, 20263,047.313,047.313,027.453,035.523,022.83-0.60%15
Apr 15, 20263,056.943,056.943,051.303,053.883,041.11-0.13%6
Apr 14, 20263,031.053,081.403,031.053,057.803,045.01-1.01%11
Apr 13, 20263,086.233,090.053,086.233,088.903,075.98-3.08%6
Apr 9, 20263,206.793,212.493,187.213,187.213,173.88-0.52%18
Apr 8, 20263,146.043,204.003,123.533,204.003,190.60-2.02%147
Apr 7, 20263,261.973,276.843,261.973,270.003,256.331.25%12
Apr 6, 20263,210.343,229.663,209.013,229.663,216.160.25%53
Apr 2, 20263,200.923,221.613,200.923,221.613,208.142.44%2
Apr 1, 20263,145.003,145.003,145.003,145.003,131.850.48%1
Mar 31, 20263,158.453,164.413,130.093,130.093,117.00-1.62%13
Mar 30, 20263,181.683,181.683,181.683,181.683,168.38-1.89%3
Mar 27, 20263,300.003,303.553,242.903,242.903,229.34-0.75%9
Mar 26, 20263,264.773,267.513,264.773,267.513,253.851.57%2
Mar 24, 20263,243.053,243.053,216.953,217.083,203.63-3.76%3
Mar 20, 20263,342.773,342.773,342.773,342.773,328.790.41%1
Mar 19, 20263,320.003,328.983,295.083,328.983,315.060.22%5
Mar 17, 20263,363.103,363.103,289.663,321.633,307.74-1.46%24
Mar 16, 20263,410.003,410.003,370.793,370.793,356.70-1.15%12
Mar 13, 20263,410.003,410.003,410.003,410.003,395.74-0.87%1