Lockheed Martin Corporation (BVMF:LMTB34)
Brazil · Delayed Price · Currency is BRL 2,548.74
+1.54 (0.06%)
Last updated: Apr 30, 2026, 3:36 PM GMT-3
BVMF:LMTB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,544.64 | 2,546.03 | 2,536.15 | 2,536.15 | - | -0.43% | 51 |
| Apr 29, 2026 | 2,521.60 | 2,547.20 | 2,521.60 | 2,547.20 | 2,547.20 | 0.24% | 6 |
| Apr 28, 2026 | 2,550.00 | 2,580.28 | 2,541.09 | 2,541.09 | 2,541.09 | -0.73% | 34 |
| Apr 27, 2026 | 2,568.60 | 2,568.60 | 2,559.72 | 2,559.72 | 2,559.72 | 0.34% | 6 |
| Apr 24, 2026 | 2,587.77 | 2,587.77 | 2,532.32 | 2,550.94 | 2,550.94 | -3.67% | 31 |
| Apr 23, 2026 | 2,645.00 | 2,666.00 | 2,631.85 | 2,648.12 | 2,648.12 | -3.84% | 25 |
| Apr 22, 2026 | 2,841.45 | 2,841.45 | 2,754.00 | 2,754.00 | 2,754.00 | -5.05% | 17 |
| Apr 20, 2026 | 2,970.00 | 2,970.00 | 2,900.44 | 2,900.44 | 2,900.44 | -1.84% | 58 |
| Apr 17, 2026 | 2,991.36 | 2,991.36 | 2,954.88 | 2,954.88 | 2,954.88 | -2.66% | 29 |
| Apr 16, 2026 | 3,047.31 | 3,047.31 | 3,027.45 | 3,035.52 | 3,035.52 | -0.60% | 15 |
| Apr 15, 2026 | 3,056.94 | 3,056.94 | 3,051.30 | 3,053.88 | 3,053.88 | -0.13% | 6 |
| Apr 14, 2026 | 3,031.05 | 3,081.40 | 3,031.05 | 3,057.80 | 3,057.80 | -1.01% | 11 |
| Apr 13, 2026 | 3,086.23 | 3,090.05 | 3,086.23 | 3,088.90 | 3,088.90 | -3.08% | 6 |
| Apr 9, 2026 | 3,206.79 | 3,212.49 | 3,187.21 | 3,187.21 | 3,187.21 | -0.52% | 18 |
| Apr 8, 2026 | 3,146.04 | 3,204.00 | 3,123.53 | 3,204.00 | 3,204.00 | -2.02% | 147 |
| Apr 7, 2026 | 3,261.97 | 3,276.84 | 3,261.97 | 3,270.00 | 3,270.00 | 1.25% | 12 |
| Apr 6, 2026 | 3,210.34 | 3,229.66 | 3,209.01 | 3,229.66 | 3,229.66 | 0.25% | 53 |
| Apr 2, 2026 | 3,200.92 | 3,221.61 | 3,200.92 | 3,221.61 | 3,221.61 | 2.44% | 2 |
| Apr 1, 2026 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.48% | 1 |
| Mar 31, 2026 | 3,158.45 | 3,164.41 | 3,130.09 | 3,130.09 | 3,130.09 | -1.62% | 13 |
| Mar 30, 2026 | 3,181.68 | 3,181.68 | 3,181.68 | 3,181.68 | 3,181.68 | -1.89% | 3 |
| Mar 27, 2026 | 3,300.00 | 3,303.55 | 3,242.90 | 3,242.90 | 3,242.90 | -0.75% | 9 |
| Mar 26, 2026 | 3,264.77 | 3,267.51 | 3,264.77 | 3,267.51 | 3,267.51 | 1.57% | 2 |
| Mar 24, 2026 | 3,243.05 | 3,243.05 | 3,216.95 | 3,217.08 | 3,217.08 | -3.76% | 3 |
| 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 |