Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,748.96
-19.75 (-0.71%)
At close: Sep 18, 2026

BVMF:LMTB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20263,121.653,121.653,102.753,109.053,096.65-0.77%3
Aug 12, 20263,086.913,133.263,080.743,133.263,120.762.09%7
Aug 11, 20263,080.003,088.533,060.533,069.003,056.76-0.29%15
Aug 10, 20263,000.003,100.003,000.003,078.003,065.723.15%78
Aug 7, 20262,960.562,984.022,960.562,984.022,972.120.57%204
Aug 6, 20262,967.032,967.032,967.032,967.032,955.20-0.49%1
Aug 5, 20263,012.213,012.212,981.522,981.522,969.63-1.74%12
Aug 4, 20263,016.003,034.393,016.003,034.393,022.292.31%8
Aug 3, 20262,986.942,986.942,945.572,966.002,954.170.09%4
Jul 31, 20262,915.832,963.382,915.832,963.382,951.562.30%16
Jul 30, 20262,839.302,896.632,839.302,896.632,885.08-0.55%6
Jul 29, 20262,912.722,912.722,912.722,912.722,901.10-1.47%1
Jul 28, 20263,030.383,030.382,956.162,956.162,944.37-0.37%5
Jul 27, 20262,965.002,980.402,965.002,967.202,955.360.09%25
Jul 24, 20262,896.672,964.542,885.742,964.542,952.722.14%15
Jul 23, 20262,759.042,912.762,757.862,902.322,890.7411.38%89
Jul 22, 20262,613.542,630.572,605.802,605.802,595.411.44%8
Jul 21, 20262,588.972,588.972,485.002,568.802,558.55-0.88%21
Jul 20, 20262,608.132,608.132,591.732,591.732,581.39-2.82%12
Jul 17, 20262,696.532,696.532,666.822,666.822,656.181.24%7
Jul 16, 20262,632.182,634.102,632.182,634.102,623.590.84%18
Jul 15, 20262,649.972,649.972,609.522,612.142,601.72-0.75%17
Jul 14, 20262,655.992,655.992,627.012,631.762,621.26-1.64%9
Jul 13, 20262,684.772,684.772,670.002,675.602,664.93-0.01%20
Jul 10, 20262,645.182,675.962,645.182,675.962,665.291.05%16
Jul 9, 20262,710.812,710.812,642.822,648.102,637.54-2.45%12
Jul 8, 20262,782.162,782.162,714.602,714.602,703.77-2.46%9