Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Lockheed Martin Corporation (LMTB34.SA)

Compare
2,811.44
0.00
(0.00%)
At close: April 16 at 3:38:59 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,811.442,811.442,811.442,811.442,811.44-
Apr 16, 20252,820.002,820.002,811.442,811.442,811.4415
Apr 15, 20252,778.072,778.072,778.072,778.072,778.07-
Apr 14, 20252,750.182,778.072,750.182,778.072,778.077
Apr 11, 20252,751.522,790.002,751.522,790.002,790.0053
Apr 10, 20252,718.162,718.162,718.162,718.162,718.161
Apr 9, 20252,599.022,687.712,599.022,673.002,673.009
Apr 8, 20252,638.782,646.562,638.782,646.562,646.563
Apr 7, 20252,517.482,517.482,517.482,517.482,517.482
Apr 4, 20252,579.502,579.502,579.502,579.502,579.501
Apr 3, 20252,492.162,539.462,492.162,539.462,539.465
Apr 2, 20252,543.022,543.022,543.022,543.022,543.02-
Apr 1, 20252,543.022,543.022,543.022,543.022,543.02-
Mar 31, 20252,543.022,543.022,543.022,543.022,543.02-
Mar 28, 20252,552.132,552.132,532.482,543.022,543.028
Mar 27, 20252,548.792,548.792,548.792,548.792,548.791
Mar 26, 20252,540.002,570.402,540.002,558.312,558.3141
Mar 25, 20252,368.602,512.512,368.602,512.512,512.5111
Mar 24, 20252,526.112,526.112,526.112,526.112,526.11-
Mar 21, 20252,697.702,697.702,481.002,526.112,526.1111
Mar 20, 20252,657.602,657.602,648.672,648.672,648.672
Mar 19, 20252,652.802,652.802,652.802,652.802,652.806
Mar 18, 20252,676.562,676.562,662.582,662.582,662.584
Mar 17, 20252,683.852,686.002,650.062,650.062,650.063
Mar 14, 20252,686.242,686.242,666.002,682.002,682.008
Mar 13, 20252,704.752,705.052,695.182,705.052,705.0510
Mar 12, 20252,781.902,781.902,781.902,781.902,781.90-
Mar 11, 20252,829.972,829.972,779.092,781.902,781.9010
Mar 10, 20252,748.222,859.452,748.222,810.002,810.0093
Mar 7, 20252,701.872,752.782,701.872,752.782,752.7812
Mar 6, 20252,636.812,636.812,636.812,636.812,636.811
Mar 5, 20252,578.122,657.442,578.122,657.442,657.4450
Feb 28, 2025 13.285268 Dividend
Feb 28, 20252,591.002,591.002,591.002,591.002,591.00-
Feb 27, 20252,549.762,591.002,549.762,591.002,577.7139
Feb 26, 20252,576.282,579.052,549.322,549.322,536.2511
Feb 25, 20252,530.932,530.932,530.932,530.932,517.95-
Feb 24, 20252,400.002,561.152,400.002,530.932,517.9517
Feb 21, 20252,484.922,484.922,484.922,484.922,472.18-
Feb 20, 20252,469.872,484.922,469.872,484.922,472.1810
Feb 19, 20252,480.532,480.532,469.872,469.872,457.216
Feb 18, 20252,434.552,434.552,434.552,434.552,422.071
Feb 17, 20252,417.982,417.982,417.982,417.982,405.58-
Feb 14, 20252,417.032,417.982,417.032,417.982,405.584
Feb 13, 20252,499.772,499.772,499.242,499.242,486.432
Feb 12, 20252,552.972,552.972,552.972,552.972,539.881
Feb 11, 20252,572.002,572.002,572.002,572.002,558.812
Feb 10, 20252,610.772,610.772,610.772,610.772,597.38-
Feb 7, 20252,610.772,610.772,610.772,610.772,597.38-
Feb 6, 20252,610.772,610.772,610.772,610.772,597.382
Feb 5, 20252,610.772,610.772,610.772,610.772,597.38-
Feb 4, 20252,646.012,646.012,609.122,610.772,597.3823
Feb 3, 20252,659.912,659.912,659.912,659.912,646.272
Jan 31, 20252,710.162,710.162,700.002,700.002,686.166
Jan 30, 20252,669.622,669.622,669.622,669.622,655.932
Jan 29, 20252,678.922,678.922,675.722,675.722,662.005
Jan 28, 20252,841.002,841.002,704.452,711.212,697.3125
Jan 27, 20252,935.322,970.502,935.322,970.502,955.2717
Jan 24, 20252,956.252,956.252,956.252,956.252,941.09-
Jan 23, 20252,956.252,956.252,956.252,956.252,941.091
Jan 22, 20253,139.003,245.002,956.092,956.092,940.9341
Jan 21, 20253,034.663,064.183,034.663,050.953,035.3125
Jan 20, 20253,040.503,040.502,982.003,001.272,985.8819
Jan 17, 20252,955.902,955.902,955.902,955.902,940.7417
Jan 16, 20252,920.002,930.002,920.002,930.002,914.983
Jan 15, 20252,967.702,967.702,967.702,967.702,952.48-
Jan 14, 20252,967.702,967.702,967.702,967.702,952.481
Jan 13, 20252,889.182,950.002,889.182,950.002,934.879
Jan 10, 20252,858.302,878.112,846.982,860.612,845.9416
Jan 9, 20252,826.352,826.352,826.352,826.352,811.86-
Jan 8, 20252,826.352,826.352,826.352,826.352,811.86-
Jan 7, 20252,836.142,836.142,826.352,826.352,811.865
Jan 6, 20252,900.002,937.642,882.792,889.002,874.195
Jan 3, 20252,972.992,972.992,972.992,972.992,957.75-
Jan 2, 20252,999.502,999.502,972.992,972.992,957.7510
Dec 30, 20242,984.552,987.582,984.552,987.582,972.262
Dec 27, 20243,020.913,032.543,020.913,020.913,005.428
Dec 26, 20243,002.983,002.983,002.983,002.982,987.58-
Dec 23, 20242,997.883,002.982,997.883,002.982,987.585
Dec 20, 20242,942.722,942.722,942.722,942.722,927.63-
Dec 19, 20242,957.922,957.922,935.322,942.722,927.634
Dec 18, 20242,990.802,990.802,990.802,990.802,975.46-
Dec 17, 20242,990.802,990.802,990.802,990.802,975.46-
Dec 16, 20242,979.682,990.802,979.682,990.802,975.4612
Dec 13, 20242,980.162,980.162,980.162,980.162,964.881
Dec 12, 20242,979.002,988.972,925.002,980.162,964.8816
Dec 11, 20243,084.633,084.633,016.303,016.303,000.8328
Dec 10, 20243,078.303,084.633,078.303,084.633,068.8117
Dec 9, 20243,105.583,122.113,087.523,122.113,106.1010
Dec 6, 20243,140.003,140.003,140.003,140.003,123.90-
Dec 5, 20243,140.003,140.003,140.003,140.003,123.90-
Dec 4, 20243,140.003,140.003,140.003,140.003,123.90-
Dec 3, 20243,190.423,190.423,140.003,140.003,123.90175
Dec 2, 20243,190.003,193.813,158.843,158.843,142.64225
Nov 29, 2024 14.265405 Dividend
Nov 29, 20243,199.993,208.003,138.243,138.303,122.2123
Nov 28, 20243,120.003,120.003,120.003,120.003,089.81-
Nov 27, 20243,120.003,120.003,120.003,120.003,089.813
Nov 26, 20243,020.913,020.913,020.913,020.912,991.681
Nov 25, 20243,099.603,099.603,003.003,003.002,973.9416
Nov 22, 20243,162.193,166.413,162.193,166.413,135.7719
Nov 21, 20243,167.093,167.993,167.093,167.993,137.346
Nov 19, 20243,086.493,086.493,086.493,086.493,056.622
Nov 18, 20243,233.753,233.753,233.753,233.753,202.46-
Nov 14, 20243,233.753,233.753,233.753,233.753,202.46-
Nov 13, 20243,233.753,233.753,233.753,233.753,202.462
Nov 12, 20243,297.003,297.003,293.123,293.123,261.252
Nov 11, 20243,180.003,318.603,180.003,297.003,265.1051
Nov 8, 20243,136.263,136.263,136.263,136.263,105.91-
Nov 7, 20243,120.613,136.263,120.613,136.263,105.9111
Nov 6, 20243,131.733,241.583,115.003,115.003,084.8623
Nov 5, 20243,156.513,156.513,131.103,131.733,101.434
Nov 4, 20243,133.003,133.003,132.803,132.803,102.498
Nov 1, 20243,183.003,198.003,169.543,198.003,167.069
Oct 31, 20243,143.703,143.703,143.703,143.703,113.28-
Oct 30, 20243,140.553,143.703,140.553,143.703,113.284
Oct 29, 20243,147.283,157.323,145.773,157.323,126.773,454
Oct 28, 20243,219.633,219.633,173.863,173.863,143.1540
Oct 25, 20243,221.003,222.063,216.003,216.003,184.886
Oct 24, 20243,253.253,270.863,217.503,217.503,186.377
Oct 23, 20243,319.363,319.363,280.003,280.003,248.267
Oct 22, 20243,447.503,447.503,279.503,286.503,254.70115
Oct 21, 20243,502.923,510.953,500.883,507.843,473.903,414
Oct 18, 20243,460.353,482.573,460.353,477.603,443.9522
Oct 17, 20243,469.153,469.153,456.123,456.123,422.6815
Oct 16, 20243,449.003,469.153,449.003,469.153,435.5823
Oct 15, 20243,424.263,424.263,399.003,399.003,366.118
Oct 14, 20243,434.003,434.003,393.393,393.393,360.5512
Oct 11, 20243,386.743,400.003,380.583,400.003,367.107
Oct 10, 20243,393.523,393.523,342.753,342.753,310.4011
Oct 9, 20243,380.003,383.483,371.893,383.483,350.7488
Oct 8, 20243,359.843,359.843,357.923,357.923,325.4332
Oct 7, 20243,343.003,343.003,332.003,332.003,299.7640
Oct 4, 20243,270.203,270.203,270.203,270.203,238.561
Oct 3, 20243,341.003,341.003,309.593,309.593,277.5719
Oct 2, 20243,316.503,316.503,273.603,296.703,264.8020
Oct 1, 20243,240.813,292.083,240.813,292.083,260.2246
Sep 30, 20243,166.323,220.163,166.323,220.163,189.0024
Sep 27, 20243,155.433,174.543,154.033,174.543,143.823
Sep 26, 20243,155.433,155.433,155.433,155.433,124.90-
Sep 25, 20243,155.433,155.433,155.433,155.433,124.90-
Sep 24, 20243,155.433,155.433,155.433,155.433,124.9010
Sep 23, 20243,206.003,212.003,206.003,212.003,180.925
Sep 20, 20243,082.013,082.013,082.013,082.013,052.19-
Sep 19, 20243,082.013,082.013,082.013,082.013,052.19-
Sep 18, 20243,082.013,082.013,082.013,082.013,052.193
Sep 17, 20243,115.763,115.763,107.483,107.483,077.413
Sep 16, 20243,168.003,168.003,168.003,168.003,137.35-
Sep 13, 20243,168.003,173.403,168.003,168.003,137.355
Sep 12, 20243,205.003,205.003,205.003,205.003,173.994
Sep 11, 20243,189.003,199.813,189.003,199.813,168.858
Sep 10, 20243,173.173,173.173,173.173,173.173,142.47-
Sep 9, 20243,173.173,173.173,173.173,173.173,142.47-
Sep 6, 20243,173.173,173.173,173.173,173.173,142.471
Sep 5, 20243,235.883,235.883,171.963,171.963,141.2712
Sep 4, 20243,231.473,235.883,231.473,235.883,204.573
Sep 3, 20243,180.013,192.193,180.013,192.193,161.302
Sep 2, 2024 11.970284 Dividend
Sep 2, 20243,178.003,178.003,178.003,178.003,147.25-
Aug 30, 20243,178.003,178.003,178.003,178.003,135.39-
Aug 29, 20243,178.003,178.003,178.003,178.003,135.392
Aug 28, 20243,088.423,088.423,088.423,088.423,047.01-
Aug 27, 20243,075.493,088.423,075.493,088.423,047.012
Aug 26, 20243,060.003,071.353,060.003,071.353,030.176
Aug 23, 20243,126.993,126.993,126.993,126.993,085.071
Aug 22, 20243,096.023,096.023,096.023,096.023,054.511
Aug 21, 20243,050.003,050.723,050.003,050.723,009.825
Aug 20, 20243,025.003,025.003,025.003,025.002,984.45-
Aug 19, 20243,033.163,033.163,025.003,025.002,984.459
Aug 16, 20243,073.023,073.023,073.023,073.023,031.82-
Aug 15, 20243,072.713,073.023,072.713,073.023,031.8226
Aug 14, 20243,050.073,050.073,050.073,050.073,009.18-
Aug 13, 20243,037.453,050.073,037.453,050.073,009.1817
Aug 12, 20243,078.003,078.003,047.543,047.543,006.682
Aug 9, 20243,040.463,047.543,040.463,047.543,006.6810
Aug 8, 20243,103.803,103.803,072.063,074.783,033.5685
Aug 7, 20243,073.073,073.073,073.073,073.073,031.871
Aug 6, 20243,104.403,104.403,085.623,085.683,044.318
Aug 5, 20243,120.973,249.903,120.973,122.283,080.4228
Aug 2, 20243,205.023,205.023,120.973,120.973,079.13371
Aug 1, 20243,064.013,140.823,057.643,138.403,096.3389
Jul 31, 20243,078.743,078.743,065.303,065.303,024.2175
Jul 30, 20242,975.282,975.282,975.282,975.282,935.39-
Jul 29, 20242,975.282,975.282,975.282,975.282,935.39-
Jul 26, 20242,975.282,982.052,975.282,975.282,935.399
Jul 25, 20242,948.332,951.922,948.332,951.922,912.3428
Jul 24, 20242,859.672,859.672,849.952,849.952,811.7423
Jul 23, 20242,742.962,790.002,723.082,790.002,752.60224
Jul 22, 20242,573.882,638.082,573.882,633.002,597.706
Jul 19, 20242,635.862,635.862,626.372,626.372,591.1622
Jul 18, 20242,532.322,532.322,532.322,532.322,498.37-
Jul 17, 20242,532.322,532.322,532.322,532.322,498.372
Jul 16, 20242,522.412,532.322,522.412,532.322,498.372
Jul 15, 20242,523.162,533.162,523.162,533.162,499.2010
Jul 12, 20242,512.502,512.502,512.502,512.502,478.821
Jul 11, 20242,490.862,512.502,490.862,512.502,478.8237
Jul 10, 20242,465.312,488.472,465.312,488.472,455.11114
Jul 9, 20242,515.632,515.632,515.632,515.632,481.902
Jul 8, 20242,630.002,630.002,630.002,630.002,594.741
Jul 5, 20242,634.722,634.722,634.722,634.722,599.40-
Jul 4, 20242,634.722,634.722,634.722,634.722,599.40-
Jul 3, 20242,634.722,634.722,634.722,634.722,599.401
Jul 2, 20242,663.762,663.762,640.002,640.002,604.613
Jul 1, 20242,619.352,633.492,619.352,633.492,598.184
Jun 28, 20242,610.962,613.542,600.002,600.002,565.143
Jun 27, 20242,577.912,577.912,577.912,577.912,543.351
Jun 26, 20242,532.382,532.382,532.382,532.382,498.43-
Jun 25, 20242,532.382,532.382,532.382,532.382,498.43-
Jun 24, 20242,532.382,532.382,532.382,532.382,498.432
Jun 21, 20242,551.712,551.712,551.712,551.712,517.502
Jun 20, 20242,529.992,529.992,529.982,529.982,496.06197
Jun 19, 20242,444.002,444.002,444.002,444.002,411.23-
Jun 18, 20242,444.002,444.002,444.002,444.002,411.23-
Jun 17, 20242,444.002,444.002,444.002,444.002,411.23-
Jun 14, 20242,444.002,444.002,444.002,444.002,411.232
Jun 13, 20242,479.522,479.522,479.522,479.522,446.28-
Jun 12, 20242,489.922,489.922,469.612,479.522,446.284
Jun 11, 20242,500.002,500.002,485.002,485.002,451.692
Jun 10, 20242,519.052,519.052,506.582,506.582,472.984
Jun 7, 20242,516.582,516.582,516.582,516.582,482.8447
Jun 6, 20242,453.872,453.872,453.872,453.872,420.973
Jun 5, 20242,478.782,478.782,478.782,478.782,445.55-
Jun 4, 20242,483.052,483.052,478.782,478.782,445.558
Jun 3, 20242,357.822,357.822,357.822,357.822,326.21-
May 31, 2024 12.152167 Dividend
May 31, 20242,357.822,357.822,357.822,357.822,326.21-
May 29, 20242,363.972,366.882,357.672,357.822,314.2274
May 28, 20242,398.972,398.972,359.502,363.972,320.266
May 27, 20242,393.462,398.972,393.462,398.972,354.6120
May 24, 20242,417.662,417.662,417.662,417.662,372.951
May 23, 20242,407.592,407.592,407.592,407.592,363.073
May 22, 20242,407.202,407.202,407.202,407.202,362.6926
May 21, 20242,391.902,396.662,391.902,396.662,352.343
May 20, 20242,406.182,406.182,406.182,406.182,361.691
May 17, 20242,373.072,380.002,373.072,380.002,335.99177
May 16, 20242,400.642,400.642,400.642,400.642,356.25-
May 15, 20242,400.642,400.642,400.642,400.642,356.25-
May 14, 20242,398.222,400.642,398.222,400.642,356.254
May 13, 20242,361.272,361.272,361.272,361.272,317.61-
May 10, 20242,361.272,361.272,361.272,361.272,317.61-
May 9, 20242,361.272,361.272,361.272,361.272,317.61-
May 8, 20242,375.412,375.412,361.272,361.272,317.6134
May 7, 20242,356.872,359.402,355.632,359.402,315.77113
May 6, 20242,329.712,329.712,329.712,329.712,286.63-
May 3, 20242,329.712,329.712,329.712,329.712,286.631
May 2, 20242,354.402,360.872,354.402,354.402,310.868
Apr 30, 20242,388.322,388.322,388.322,388.322,344.16-
Apr 29, 20242,388.322,388.322,388.322,388.322,344.16-
Apr 26, 20242,388.322,388.322,388.322,388.322,344.16-
Apr 25, 20242,388.322,388.322,388.322,388.322,344.161
Apr 24, 20242,405.182,405.182,405.182,405.182,360.70-
Apr 23, 20242,405.182,405.182,405.182,405.182,360.70-
Apr 22, 20242,405.182,405.182,405.182,405.182,360.7014
Apr 19, 20242,421.072,421.072,421.072,421.072,376.302
Apr 18, 20242,375.012,375.012,375.012,375.012,331.09-
Apr 17, 20242,395.202,395.202,375.012,375.012,331.095

Related Tickers

JPX.BE AeroVironment Inc
128.90
+5.48%
 
NOCG34.SA Northrop Grumman Corporation
631.31
-0.64%
 
GDX.BE General Dynamics Corp
243.75
+1.12%
 
JPX.DU AeroVironment Inc
128.00
+2.69%
 
NTH.MU Northrop Grumman Corp
473.70
+1.09%
 
CWT.F Curtiss-Wright Corporation
282.00
+0.71%
 
NOCO.VI Northrop Grumman Corporation
475.10
-0.08%
 
JPX.MU AeroVironment Inc
128.90
+5.14%
 
GDX.F General Dynamics Corporation
245.50
+0.90%
 
4BW.MU BWX Technologies Inc
91.60
+0.88%