Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,932.08
+9.24 (0.32%)
At close: Aug 28, 2026

BVMF:LMTB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,870.022,939.132,870.022,932.082,932.080.32%19
Aug 27, 20262,930.002,930.002,903.712,922.842,922.840.14%14
Aug 26, 20262,868.642,918.792,868.642,918.792,918.791.93%6
Aug 25, 20262,892.542,892.542,857.622,863.442,863.44-1.26%12
Aug 24, 20262,917.402,917.402,900.002,900.002,900.000.03%2
Aug 21, 20262,947.002,947.002,899.142,899.142,899.14-2.11%34
Aug 20, 20263,028.653,031.002,961.552,961.552,961.55-5.59%35
Aug 18, 20263,137.003,137.003,137.003,137.003,137.000.88%6
Aug 17, 20263,100.003,109.643,094.143,109.643,109.64-2.16%22
Aug 14, 20263,109.053,184.643,109.053,178.423,178.422.23%23
Aug 13, 20263,121.653,121.653,102.753,109.053,109.05-0.77%3
Aug 12, 20263,086.913,133.263,080.743,133.263,133.262.09%7
Aug 11, 20263,080.003,088.533,060.533,069.003,069.00-0.29%15
Aug 10, 20263,000.003,100.003,000.003,078.003,078.003.15%78
Aug 7, 20262,960.562,984.022,960.562,984.022,984.020.57%204
Aug 6, 20262,967.032,967.032,967.032,967.032,967.03-0.49%1
Aug 5, 20263,012.213,012.212,981.522,981.522,981.52-1.74%12
Aug 4, 20263,016.003,034.393,016.003,034.393,034.392.31%8
Aug 3, 20262,986.942,986.942,945.572,966.002,966.000.09%4
Jul 31, 20262,915.832,963.382,915.832,963.382,963.382.30%16
Jul 30, 20262,839.302,896.632,839.302,896.632,896.63-0.55%6
Jul 29, 20262,912.722,912.722,912.722,912.722,912.72-1.47%1
Jul 28, 20263,030.383,030.382,956.162,956.162,956.16-0.37%5
Jul 27, 20262,965.002,980.402,965.002,967.202,967.200.09%25
Jul 24, 20262,896.672,964.542,885.742,964.542,964.542.14%15
Jul 23, 20262,759.042,912.762,757.862,902.322,902.3211.38%89
Jul 22, 20262,613.542,630.572,605.802,605.802,605.801.44%8
Jul 21, 20262,588.972,588.972,485.002,568.802,568.80-0.88%21
Jul 20, 20262,608.132,608.132,591.732,591.732,591.73-2.82%12
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