Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,591.73
-75.09 (-2.82%)
At close: Jul 20, 2026

BVMF:LMTB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,696.532,696.532,666.822,666.822,666.821.24%7
Jul 16, 20262,632.182,634.102,632.182,634.102,634.100.84%18
Jul 15, 20262,649.972,649.972,609.522,612.142,612.14-0.75%17
Jul 14, 20262,655.992,655.992,627.012,631.762,631.76-1.64%9
Jul 13, 20262,684.772,684.772,670.002,675.602,675.60-0.01%20
Jul 10, 20262,645.182,675.962,645.182,675.962,675.961.05%16
Jul 9, 20262,710.812,710.812,642.822,648.102,648.10-2.45%12
Jul 8, 20262,782.162,782.162,714.602,714.602,714.60-2.46%9
Jul 7, 20262,783.002,783.002,783.002,783.002,783.001.20%10
Jul 6, 20262,768.162,768.162,750.002,750.002,750.00-3.69%19
Jul 3, 20262,792.012,857.572,792.012,855.262,855.260.47%4
Jul 2, 20262,788.002,842.002,788.002,842.002,842.008.78%60
Jun 30, 20262,617.832,623.052,607.642,612.722,612.720.55%33
Jun 29, 20262,599.172,599.172,598.442,598.462,598.46-0.62%3
Jun 26, 20262,653.302,653.302,614.762,614.762,614.76-0.12%5
Jun 25, 20262,577.502,631.682,577.502,618.002,618.001.56%61
Jun 24, 20262,581.452,585.482,575.472,577.722,577.72-0.97%38
Jun 23, 20262,605.132,606.572,602.162,602.892,602.892.35%8
Jun 22, 20262,629.442,629.442,525.002,543.242,543.24-4.09%64
Jun 19, 20262,598.712,651.782,598.712,651.782,651.780.35%5
Jun 18, 20262,656.292,656.292,620.802,642.642,642.64-2.78%18
Jun 17, 20262,693.422,718.082,693.422,718.082,718.080.94%81
Jun 16, 20262,680.002,692.692,680.002,692.692,692.690.34%45
Jun 15, 20262,707.032,707.132,678.552,683.542,683.54-1.85%10
Jun 12, 20262,756.622,763.382,732.652,734.132,734.130.49%7
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