Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,596.72
-58.58 (-2.21%)
Last updated: May 20, 2026, 2:52 PM GMT-3

BVMF:LMTB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,653.372,655.302,650.002,655.302,655.301.15%4
May 18, 20262,544.082,625.242,544.082,625.242,625.241.13%14
May 14, 20262,596.952,596.952,594.692,596.002,596.002.58%16
May 12, 20262,530.612,530.612,530.612,530.612,530.610.50%1
May 11, 20262,461.562,525.322,461.562,517.962,517.961.16%19
May 8, 20262,521.592,521.592,489.092,489.092,489.090.20%2
May 7, 20262,510.002,510.002,484.122,484.122,484.12-0.85%12
May 6, 20262,493.892,505.362,493.892,505.362,505.360.09%2
May 5, 20262,594.992,594.992,503.122,503.122,503.12-3.36%22
May 4, 20262,559.872,592.402,548.542,590.172,590.171.28%14
Apr 30, 20262,544.642,557.442,536.152,557.442,557.440.40%59
Apr 29, 20262,521.602,547.202,521.602,547.202,547.200.24%6
Apr 28, 20262,550.002,580.282,541.092,541.092,541.09-0.73%34
Apr 27, 20262,568.602,568.602,559.722,559.722,559.720.34%6
Apr 24, 20262,587.772,587.772,532.322,550.942,550.94-3.67%31
Apr 23, 20262,645.002,666.002,631.852,648.122,648.12-3.84%25
Apr 22, 20262,841.452,841.452,754.002,754.002,754.00-5.05%17
Apr 20, 20262,970.002,970.002,900.442,900.442,900.44-1.84%58
Apr 17, 20262,991.362,991.362,954.882,954.882,954.88-2.66%29
Apr 16, 20263,047.313,047.313,027.453,035.523,035.52-0.60%15
Apr 15, 20263,056.943,056.943,051.303,053.883,053.88-0.13%6
Apr 14, 20263,031.053,081.403,031.053,057.803,057.80-1.01%11
Apr 13, 20263,086.233,090.053,086.233,088.903,088.90-3.08%6
Apr 9, 20263,206.793,212.493,187.213,187.213,187.21-0.52%18
Apr 8, 20263,146.043,204.003,123.533,204.003,204.00-2.02%147
Apr 7, 20263,261.973,276.843,261.973,270.003,270.001.25%12
Apr 6, 20263,210.343,229.663,209.013,229.663,229.660.25%53
Apr 2, 20263,200.923,221.613,200.923,221.613,221.612.44%2
Apr 1, 20263,145.003,145.003,145.003,145.003,145.000.48%1
Mar 31, 20263,158.453,164.413,130.093,130.093,130.09-1.62%13
Mar 30, 20263,181.683,181.683,181.683,181.683,181.68-1.89%3
Mar 27, 20263,300.003,303.553,242.903,242.903,242.90-0.75%9
Mar 26, 20263,264.773,267.513,264.773,267.513,267.511.57%2
Mar 24, 20263,243.053,243.053,216.953,217.083,217.08-3.76%3
Mar 20, 20263,342.773,342.773,342.773,342.773,342.770.41%1
Mar 19, 20263,320.003,328.983,295.083,328.983,328.980.22%5
Mar 17, 20263,363.103,363.103,289.663,321.633,321.63-1.46%24
Mar 16, 20263,410.003,410.003,370.793,370.793,370.79-1.15%12
Mar 13, 20263,410.003,410.003,410.003,410.003,410.00-0.87%1
Mar 12, 20263,368.413,440.003,368.413,440.003,440.002.49%13
Mar 11, 20263,363.263,371.493,353.153,356.523,356.52-0.83%16
Mar 10, 20263,490.963,490.963,371.393,384.453,384.45-2.08%12
Mar 9, 20263,590.003,590.003,456.423,456.423,456.42-1.85%49
Mar 6, 20263,492.853,535.743,492.853,521.493,521.491.91%86
Mar 5, 20263,486.913,486.913,429.793,455.643,455.640.28%8
Mar 4, 20263,517.083,517.083,427.463,446.003,446.00-2.02%44
Mar 3, 20263,587.553,622.323,485.833,517.003,517.001.37%63
Mar 2, 20263,991.003,991.003,469.503,469.503,469.504.27%9
Feb 27, 20263,327.483,327.483,327.483,327.483,315.040.73%1
Feb 26, 20263,322.623,322.623,293.263,303.313,290.96-0.72%61