Skip to main content
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
3,521.49
+65.85 (1.91%)
At close: Mar 6, 2026

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 20263,327.103,327.103,327.103,327.103,314.66-3.20%1
Feb 24, 20263,430.253,437.103,430.253,437.103,424.251.50%4
Feb 20, 20263,463.093,463.093,386.413,386.413,373.75-2.32%14
Feb 19, 20263,467.333,470.253,466.733,466.733,453.772.06%7
Feb 18, 20263,405.003,406.433,396.603,396.603,383.90-0.12%10
Feb 13, 20263,419.483,419.483,400.003,400.853,388.131.75%54
Feb 12, 20263,341.253,342.363,341.253,342.363,329.862.61%6
Feb 11, 20263,266.883,275.303,244.593,257.223,245.04-1.26%12
Feb 10, 20263,316.393,316.393,298.643,298.643,286.311.56%3
Feb 6, 20263,210.293,248.003,210.003,248.003,235.851.18%168
Feb 5, 20263,189.903,218.603,189.903,210.233,198.231.62%217
Feb 4, 20263,293.773,293.773,135.943,158.913,147.10-4.09%643
Feb 3, 20263,281.053,361.393,267.533,293.773,281.45-1.62%1,136
Feb 2, 20263,264.003,351.613,262.383,348.003,335.481.36%14
Jan 30, 20263,242.923,322.233,242.923,303.213,290.860.90%172
Jan 29, 20263,261.753,321.123,181.313,273.603,261.366.10%464
Jan 27, 20263,032.653,088.423,032.653,085.353,073.810.43%449
Jan 26, 20263,072.003,072.003,072.003,072.003,060.51-1.32%5
Jan 23, 20263,135.703,150.003,103.523,113.113,101.47-0.14%115
Jan 22, 20263,127.773,127.773,117.393,117.393,105.73-5
Jan 21, 20263,031.263,129.313,031.263,117.483,105.820.79%286
Jan 20, 20263,127.473,127.473,093.133,093.133,081.560.24%40
Jan 19, 20263,085.723,085.723,085.723,085.723,074.18-1.13%1
Jan 16, 20263,115.003,121.043,115.003,121.043,109.370.18%118
Jan 15, 20263,073.913,115.563,037.363,115.563,103.910.89%114
Jan 14, 20262,992.003,110.002,992.003,088.183,076.633.23%392
Jan 13, 20263,011.013,018.882,965.002,991.632,980.440.94%353
Jan 12, 20262,956.912,963.782,947.232,963.782,952.701.46%84
Jan 9, 20262,828.002,925.592,828.002,921.132,910.214.70%168
Jan 8, 20262,891.002,912.002,789.882,789.882,779.453.36%632
Jan 7, 20262,814.002,857.052,699.202,699.202,689.11-4.66%110
Jan 6, 20262,783.852,889.112,773.002,831.012,820.422.73%63
Jan 5, 20262,727.752,800.002,727.602,755.852,745.552.55%42
Dec 30, 20252,687.372,687.372,687.372,687.372,677.322.52%1
Dec 26, 20252,621.422,621.422,621.422,621.422,611.62-2.00%4
Dec 23, 20252,699.372,699.372,674.922,674.922,664.92-0.86%3
Dec 22, 20252,696.262,700.002,696.262,698.002,687.914.28%44
Dec 19, 20252,586.042,587.372,571.402,587.372,577.70-0.86%7
Dec 17, 20252,630.662,630.662,601.072,609.922,600.160.20%9
Dec 16, 20252,604.632,604.632,604.632,604.632,594.89-0.82%1
Dec 15, 20252,626.262,626.262,626.262,626.262,616.442.39%2
Dec 12, 20252,545.002,565.002,545.002,565.002,555.41-0.13%3
Dec 11, 20252,550.002,579.822,544.642,568.332,558.73-0.06%5
Dec 10, 20252,550.002,570.002,496.082,570.002,560.390.78%26
Dec 9, 20252,550.522,550.522,543.612,550.002,540.463.97%20
Dec 8, 20252,454.342,454.342,441.582,452.602,443.430.93%5
Dec 5, 20252,389.522,430.002,389.522,430.002,420.912.53%6
Dec 3, 20252,349.662,370.002,349.662,370.002,361.140.85%3
Dec 2, 20252,362.832,362.832,350.002,350.002,341.21-0.99%4
Dec 1, 20252,429.992,429.992,373.572,373.572,364.69-2.32%2
Nov 28, 20252,426.002,430.002,426.002,430.002,408.41-0.49%5
Nov 27, 20252,441.902,441.902,441.902,441.902,420.200.11%1
Nov 26, 20252,429.002,439.322,429.002,439.322,417.650.42%2
Nov 25, 20252,420.712,429.002,420.712,429.002,407.42-2.35%2
Nov 21, 20252,487.502,487.502,487.502,487.502,465.40-1.28%1
Nov 19, 20252,519.832,519.832,519.832,519.832,497.441.15%4
Nov 17, 20252,484.682,491.242,484.682,491.242,469.101.91%19
Nov 14, 20252,432.102,450.052,432.102,444.512,422.791.01%57
Nov 13, 20252,420.802,429.682,420.002,420.002,398.500.59%8
Nov 12, 20252,405.812,405.812,405.812,405.812,384.43-0.71%9
Nov 11, 20252,394.212,423.002,394.212,423.002,401.470.94%29
Nov 10, 20252,446.752,446.752,400.322,400.322,378.99-2.12%7
Nov 7, 20252,464.822,464.822,452.272,452.272,430.48-1.91%3
Nov 6, 20252,572.102,572.102,500.002,500.002,477.79-1.83%4
Nov 5, 20252,546.642,546.642,546.642,546.642,524.01-2.70%10
Nov 4, 20252,617.372,617.372,617.372,617.372,594.110.49%1
Nov 3, 20252,647.002,647.002,604.672,604.672,581.53-1.60%6
Oct 31, 20252,647.002,647.002,647.002,647.002,623.480.14%3
Oct 30, 20252,608.702,643.392,608.702,643.392,619.901.67%10
Oct 29, 20252,561.482,600.002,561.482,600.002,576.90-0.53%8
Oct 28, 20252,560.752,615.002,560.752,613.752,590.530.03%3
Oct 27, 20252,591.722,613.752,591.722,613.002,589.780.05%23
Oct 24, 20252,633.392,633.392,611.592,611.592,588.38-0.83%15
Oct 23, 20252,614.652,636.312,614.652,633.392,609.99-0.45%302
Oct 22, 20252,591.412,645.412,591.412,645.412,621.900.04%2
Oct 21, 20252,691.772,691.772,644.292,644.292,620.79-2.47%7
Oct 20, 20252,676.552,711.322,669.462,711.322,687.231.30%43
Oct 17, 20252,657.722,677.922,657.722,676.552,652.77-0.20%165
Oct 16, 20252,682.032,682.032,681.922,681.922,658.09-1.96%60
Oct 15, 20252,726.072,735.462,676.142,735.462,711.15-0.96%15
Oct 14, 20252,761.312,762.022,761.312,762.022,737.48-0.20%2
Oct 13, 20252,756.642,767.542,756.642,767.542,742.95-0.63%30
Oct 10, 20252,689.612,785.772,689.612,785.002,760.251.48%6
Oct 9, 20252,741.102,744.502,741.102,744.502,720.110.12%102
Oct 7, 20252,741.102,741.102,741.102,741.102,716.740.59%1
Oct 6, 20252,696.282,737.322,696.282,724.972,700.760.85%72
Oct 3, 20252,686.412,702.042,683.362,702.002,677.991.59%58
Oct 2, 20252,680.002,680.002,659.082,659.832,636.20-0.75%204
Oct 1, 20252,636.122,680.002,636.112,680.002,656.191.66%6
Sep 30, 20252,645.012,645.012,615.802,636.112,612.690.66%33
Sep 29, 20252,618.832,618.832,618.832,618.832,595.560.61%3
Sep 26, 20252,613.002,613.002,602.602,603.002,579.870.25%12
Sep 25, 20252,612.232,615.902,596.442,596.442,573.370.44%13