Skip to main content
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,370.00
+20.00 (0.85%)
Last updated: Dec 3, 2025, 4:40 PM GMT-3

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,349.662,370.002,349.662,370.002,370.000.85%3
Dec 2, 20252,362.832,362.832,350.002,350.002,350.00-0.99%4
Dec 1, 20252,429.992,429.992,373.572,373.572,373.57-2.32%2
Nov 28, 20252,426.002,430.002,426.002,430.002,417.56-0.49%5
Nov 27, 20252,441.902,441.902,441.902,441.902,429.400.11%1
Nov 26, 20252,429.002,439.322,429.002,439.322,426.830.42%2
Nov 25, 20252,420.712,429.002,420.712,429.002,416.56-2.35%2
Nov 21, 20252,487.502,487.502,487.502,487.502,474.76-1.28%1
Nov 19, 20252,519.832,519.832,519.832,519.832,506.931.15%4
Nov 17, 20252,484.682,491.242,484.682,491.242,478.481.91%19
Nov 14, 20252,432.102,450.052,432.102,444.512,431.991.01%57
Nov 13, 20252,420.802,429.682,420.002,420.002,407.610.59%8
Nov 12, 20252,405.812,405.812,405.812,405.812,393.49-0.71%9
Nov 11, 20252,394.212,423.002,394.212,423.002,410.590.94%29
Nov 10, 20252,446.752,446.752,400.322,400.322,388.03-2.12%7
Nov 7, 20252,464.822,464.822,452.272,452.272,439.71-1.91%3
Nov 6, 20252,572.102,572.102,500.002,500.002,487.20-1.83%4
Nov 5, 20252,546.642,546.642,546.642,546.642,533.60-2.70%10
Nov 4, 20252,617.372,617.372,617.372,617.372,603.970.49%1
Nov 3, 20252,647.002,647.002,604.672,604.672,591.33-1.60%6
Oct 31, 20252,647.002,647.002,647.002,647.002,633.450.14%3
Oct 30, 20252,608.702,643.392,608.702,643.392,629.851.67%10
Oct 29, 20252,561.482,600.002,561.482,600.002,586.69-0.53%8
Oct 28, 20252,560.752,615.002,560.752,613.752,600.370.03%3
Oct 27, 20252,591.722,613.752,591.722,613.002,599.620.05%23
Oct 24, 20252,633.392,633.392,611.592,611.592,598.22-0.83%15
Oct 23, 20252,614.652,636.312,614.652,633.392,619.91-0.45%302
Oct 22, 20252,591.412,645.412,591.412,645.412,631.860.04%2
Oct 21, 20252,691.772,691.772,644.292,644.292,630.75-2.47%7
Oct 20, 20252,676.552,711.322,669.462,711.322,697.441.30%43
Oct 17, 20252,657.722,677.922,657.722,676.552,662.85-0.20%165
Oct 16, 20252,682.032,682.032,681.922,681.922,668.19-1.96%60
Oct 15, 20252,726.072,735.462,676.142,735.462,721.45-0.96%15
Oct 14, 20252,761.312,762.022,761.312,762.022,747.88-0.20%2
Oct 13, 20252,756.642,767.542,756.642,767.542,753.37-0.63%30
Oct 10, 20252,689.612,785.772,689.612,785.002,770.741.48%6
Oct 9, 20252,741.102,744.502,741.102,744.502,730.450.12%102
Oct 7, 20252,741.102,741.102,741.102,741.102,727.060.59%1
Oct 6, 20252,696.282,737.322,696.282,724.972,711.020.85%72
Oct 3, 20252,686.412,702.042,683.362,702.002,688.161.59%58
Oct 2, 20252,680.002,680.002,659.082,659.832,646.21-0.75%204
Oct 1, 20252,636.122,680.002,636.112,680.002,666.281.66%6
Sep 30, 20252,645.012,645.012,615.802,636.112,622.610.66%33
Sep 29, 20252,618.832,618.832,618.832,618.832,605.420.61%3
Sep 26, 20252,613.002,613.002,602.602,603.002,589.670.25%12
Sep 25, 20252,612.232,615.902,596.442,596.442,583.150.44%13
Sep 24, 20252,580.002,585.142,580.002,585.142,571.900.90%5
Sep 23, 20252,555.492,562.042,545.002,562.042,548.920.26%5
Sep 22, 20252,543.632,555.492,532.602,555.492,542.411.47%21
Sep 19, 20252,518.442,518.442,518.442,518.442,505.540.91%1
Sep 18, 20252,495.632,495.632,495.632,495.632,482.85-0.50%2
Sep 17, 20252,508.192,508.192,508.192,508.192,495.35-0.31%1
Sep 16, 20252,514.962,517.482,514.962,516.002,503.120.34%5
Sep 15, 20252,520.002,520.002,504.882,507.402,494.560.10%8
Sep 10, 20252,504.942,504.942,504.942,504.942,492.111.41%1
Sep 9, 20252,464.672,470.002,464.672,470.002,457.35-1.40%2
Sep 8, 20252,499.962,505.002,487.452,505.002,492.170.60%5
Sep 5, 20252,492.172,492.172,487.512,490.002,477.250.29%4
Sep 4, 20252,482.892,482.892,482.892,482.892,470.181.68%6
Sep 3, 20252,452.712,452.712,441.892,441.892,429.39-1.47%6
Sep 2, 20252,480.002,496.902,469.532,478.252,465.56-2.05%9
Sep 1, 20252,561.012,561.012,525.002,530.012,505.441.96%17
Aug 29, 20252,482.002,482.002,481.332,481.332,457.230.71%12
Aug 28, 20252,467.382,467.382,455.002,463.782,439.850.36%6
Aug 27, 20252,483.352,483.352,455.002,455.002,431.16-0.63%81
Aug 26, 20252,431.562,473.292,431.562,470.502,446.512.06%18
Aug 25, 20252,410.322,420.542,410.322,420.542,397.03-0.10%2
Aug 22, 20252,462.832,462.832,423.052,423.052,399.52-1.02%4
Aug 21, 20252,418.592,448.062,418.592,448.062,424.291.22%14
Aug 19, 20252,431.912,431.912,416.112,418.562,395.071.08%12
Aug 18, 20252,391.092,392.762,391.092,392.762,369.521.40%4
Aug 14, 20252,392.392,392.392,355.712,359.682,336.76-1.21%15
Aug 13, 20252,388.542,388.542,388.542,388.542,365.342.95%1
Aug 12, 20252,320.002,320.002,320.002,320.002,297.470.23%3
Aug 11, 20252,318.372,324.662,314.772,314.772,292.29-0.04%26
Aug 8, 20252,315.472,315.702,307.682,315.702,293.21-1.38%21
Aug 7, 20252,348.122,348.122,348.122,348.122,325.32-1.51%2
Aug 6, 20252,376.522,384.002,376.522,384.002,360.850.88%75
Aug 5, 20252,363.292,363.292,363.292,363.292,340.341.04%1
Aug 4, 20252,326.452,338.872,326.452,338.872,316.160.52%2
Aug 1, 20252,329.512,329.512,326.872,326.872,304.27-0.35%5
Jul 30, 20252,358.492,358.492,335.122,335.122,312.44-0.99%2
Jul 29, 20252,358.492,358.492,358.492,358.492,335.59-0.19%1
Jul 28, 20252,396.162,396.162,359.542,362.992,340.04-0.05%179
Jul 25, 20252,343.202,364.152,341.812,364.152,341.190.62%24
Jul 24, 20252,356.812,356.812,349.542,349.542,326.721.00%15
Jul 23, 20252,329.602,338.302,322.062,326.282,303.691.69%375
Jul 22, 20252,420.002,426.402,287.592,287.592,265.37-11.10%206
Jul 21, 20252,585.372,585.372,573.122,573.122,548.13-0.14%19
Jul 18, 20252,600.002,607.802,576.602,576.602,551.58-1.78%5
Jul 17, 20252,640.002,640.002,623.292,623.292,597.810.35%12
Jul 16, 20252,614.182,614.182,614.182,614.182,588.79-0.03%15
Jul 15, 20252,636.752,636.752,615.002,615.002,589.61-1.26%2
Jul 14, 20252,619.542,649.122,619.542,648.482,622.764.32%53
Jul 9, 20252,483.262,538.772,483.262,538.772,514.120.19%3
Jul 8, 20252,533.932,533.932,533.932,533.932,509.320.55%1
Jul 7, 20252,520.042,520.042,520.042,520.042,495.57-1
Jul 3, 20252,509.232,520.042,504.412,520.042,495.570.26%7
Jul 2, 20252,513.542,513.542,513.542,513.542,489.13-0.81%1
Jul 1, 20252,530.082,545.302,527.912,534.122,509.511.04%5