Skip to main content
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,541.09
-18.63 (-0.73%)
Last updated: Apr 28, 2026, 2:43 PM GMT-3

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,550.002,580.282,541.092,541.092,541.09-0.73%34
Apr 27, 20262,568.602,568.602,559.722,559.722,559.720.34%6
Apr 24, 20262,587.772,587.772,532.322,550.942,550.94-3.67%31
Apr 23, 20262,645.002,666.002,631.852,648.122,648.12-3.84%25
Apr 22, 20262,841.452,841.452,754.002,754.002,754.00-5.05%17
Apr 20, 20262,970.002,970.002,900.442,900.442,900.44-1.84%58
Apr 17, 20262,991.362,991.362,954.882,954.882,954.88-2.66%29
Apr 16, 20263,047.313,047.313,027.453,035.523,035.52-0.60%15
Apr 15, 20263,056.943,056.943,051.303,053.883,053.88-0.13%6
Apr 14, 20263,031.053,081.403,031.053,057.803,057.80-1.01%11
Apr 13, 20263,086.233,090.053,086.233,088.903,088.90-3.08%6
Apr 9, 20263,206.793,212.493,187.213,187.213,187.21-0.52%18
Apr 8, 20263,146.043,204.003,123.533,204.003,204.00-2.02%147
Apr 7, 20263,261.973,276.843,261.973,270.003,270.001.25%12
Apr 6, 20263,210.343,229.663,209.013,229.663,229.660.25%53
Apr 2, 20263,200.923,221.613,200.923,221.613,221.612.44%2
Apr 1, 20263,145.003,145.003,145.003,145.003,145.000.48%1
Mar 31, 20263,158.453,164.413,130.093,130.093,130.09-1.62%13
Mar 30, 20263,181.683,181.683,181.683,181.683,181.68-1.89%3
Mar 27, 20263,300.003,303.553,242.903,242.903,242.90-0.75%9
Mar 26, 20263,264.773,267.513,264.773,267.513,267.511.57%2
Mar 24, 20263,243.053,243.053,216.953,217.083,217.08-3.76%3
Mar 20, 20263,342.773,342.773,342.773,342.773,342.770.41%1
Mar 19, 20263,320.003,328.983,295.083,328.983,328.980.22%5
Mar 17, 20263,363.103,363.103,289.663,321.633,321.63-1.46%24
Mar 16, 20263,410.003,410.003,370.793,370.793,370.79-1.15%12
Mar 13, 20263,410.003,410.003,410.003,410.003,410.00-0.87%1
Mar 12, 20263,368.413,440.003,368.413,440.003,440.002.49%13
Mar 11, 20263,363.263,371.493,353.153,356.523,356.52-0.83%16
Mar 10, 20263,490.963,490.963,371.393,384.453,384.45-2.08%12
Mar 9, 20263,590.003,590.003,456.423,456.423,456.42-1.85%49
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