Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
3,377.87
+41.71 (1.25%)
Last updated: Oct 28, 2026, 4:52 PM GMT-3

BVMF:LMTB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20263,308.713,377.873,280.053,377.873,377.871.39%192
Oct 27, 20263,358.863,365.543,331.513,331.513,331.51-2.14%27
Oct 26, 20263,190.013,422.373,190.013,404.323,404.3214.51%220
Oct 23, 20262,956.163,042.582,950.202,972.962,972.960.59%138
Oct 22, 20262,846.773,030.002,846.772,955.592,955.597.41%59
Oct 21, 20262,730.022,765.522,730.022,751.792,751.79-0.43%40
Oct 20, 20262,744.012,775.082,743.442,763.802,763.80-1.29%7
Oct 19, 20262,760.802,800.002,760.802,800.002,800.000.04%6
Oct 16, 20262,725.002,798.882,725.002,798.882,798.883.63%56
Oct 15, 20262,677.342,700.772,668.912,700.772,700.772.74%32
Oct 14, 20262,610.962,628.672,610.962,628.672,628.673.60%2
Oct 13, 20262,583.152,590.112,521.422,537.252,537.25-0.28%49
Oct 9, 20262,552.502,552.502,524.942,544.342,544.34-0.49%69
Oct 8, 20262,522.012,556.832,502.242,556.832,556.832.09%94
Oct 7, 20262,522.222,524.622,504.442,504.442,504.44-1.60%11
Oct 6, 20262,484.612,545.182,484.612,545.182,545.180.39%162
Oct 5, 20262,484.132,535.312,484.132,535.312,535.31-4.00%149
Oct 2, 20262,642.642,642.642,641.082,641.082,641.08-0.27%4
Oct 1, 20262,640.512,653.832,640.512,648.142,648.140.27%31
Sep 30, 20262,660.002,661.362,636.002,641.082,641.08-1.06%72
Sep 29, 20262,698.002,701.642,666.642,669.352,669.35-1.35%49
Sep 28, 20262,720.002,722.282,705.812,705.812,705.810.69%71
Sep 25, 20262,706.402,718.042,679.202,687.362,687.36-2.21%14
Sep 24, 20262,741.782,748.232,741.782,748.232,748.230.90%8
Sep 23, 20262,699.722,726.142,699.722,723.822,723.821.75%67
Sep 22, 20262,650.002,677.002,650.002,677.002,677.00-2.15%48
Sep 21, 20262,740.002,740.002,729.042,735.742,735.74-0.48%66
Sep 18, 20262,748.962,748.962,748.962,748.962,748.96-0.71%43
Sep 17, 20262,756.772,768.712,752.002,768.712,768.710.43%10
Sep 15, 20262,741.762,756.772,741.762,756.772,756.771.44%87
Sep 14, 20262,722.882,722.882,717.522,717.522,717.521.19%80
Sep 11, 20262,682.902,692.712,677.482,685.612,685.61-0.59%89
Sep 10, 20262,689.112,701.642,689.112,701.642,701.640.37%13
Sep 9, 20262,764.352,764.352,678.132,691.782,691.78-1.61%33
Sep 8, 20262,743.302,743.302,731.272,735.792,735.791.70%7
Sep 4, 20262,701.002,701.002,684.642,690.082,690.08-1.20%24
Sep 3, 20262,732.002,732.002,700.002,722.722,722.72-0.21%16
Sep 2, 20262,730.602,730.602,715.242,728.512,728.51-2.85%15
Sep 1, 20262,930.242,930.242,808.532,808.532,808.53-2.81%15
Aug 31, 20262,893.742,910.852,893.742,901.222,889.65-1.05%13
Aug 28, 20262,870.022,939.132,870.022,932.082,920.380.32%19
Aug 27, 20262,930.002,930.002,903.712,922.842,911.180.14%14
Aug 26, 20262,868.642,918.792,868.642,918.792,907.151.93%6
Aug 25, 20262,892.542,892.542,857.622,863.442,852.02-1.26%12
Aug 24, 20262,917.402,917.402,900.002,900.002,888.430.03%2
Aug 21, 20262,947.002,947.002,899.142,899.142,887.58-2.11%34
Aug 20, 20263,028.653,031.002,961.552,961.552,949.74-5.59%35
Aug 18, 20263,137.003,137.003,137.003,137.003,124.490.88%6
Aug 17, 20263,100.003,109.643,094.143,109.643,097.24-2.16%22
Aug 14, 20263,109.053,184.643,109.053,178.423,165.742.23%23