Mercado fechará em 6 h 31 min

Eli Lilly and Company (LILY34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
125,71-3,38 (-2,62%)
A partir de 10:08AM BRT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024127,27127,27125,19125,71125,71161
02 de mai. de 2024134,49134,49128,79129,09129,0911.136
30 de abr. de 2024132,06137,15132,06135,49135,4917.472
29 de abr. de 2024125,40126,49124,66125,78125,788.067
26 de abr. de 2024125,04125,74123,00125,40125,402.017
25 de abr. de 2024125,00125,32123,80123,80123,801.935
24 de abr. de 2024128,31128,97125,32125,70125,703.062
23 de abr. de 2024126,15127,92126,15127,28127,282.891
22 de abr. de 2024127,14128,18125,72126,14126,142.072
19 de abr. de 2024130,52130,52125,31125,90125,903.356
18 de abr. de 2024131,17131,95130,01130,47130,471.055
17 de abr. de 2024133,52134,81130,52130,52130,525.376
16 de abr. de 2024131,95132,06130,43131,30131,303.641
15 de abr. de 2024129,60132,59129,36130,51130,515.643
12 de abr. de 2024129,74130,86128,18128,18128,18759
11 de abr. de 2024129,61129,61127,30129,00129,001.130
10 de abr. de 2024126,95129,35125,71128,75128,753.403
09 de abr. de 2024130,65130,65125,30126,89126,8928.877
08 de abr. de 2024132,80133,12129,59130,65130,654.906
05 de abr. de 2024129,09132,80128,18132,80132,8020.446
04 de abr. de 2024130,95131,43129,08130,13130,134.930
03 de abr. de 2024129,87133,51128,97130,51130,516.207
02 de abr. de 2024127,45129,06127,02128,57128,572.190
01 de abr. de 2024130,78130,78127,01128,10128,1010.085
28 de mar. de 2024129,11131,82129,09130,78130,7824.406
27 de mar. de 2024129,50130,57128,05129,11129,1141.194
26 de mar. de 2024128,71129,48128,06128,83128,832.351
25 de mar. de 2024128,95129,35127,87128,45128,453.987
22 de mar. de 2024128,18129,21127,40128,95128,951.114
21 de mar. de 2024127,80129,56125,84128,18128,182.096
20 de mar. de 2024129,40129,48126,77127,80127,801.679
19 de mar. de 2024128,81129,40127,39129,40129,4012.253
18 de mar. de 2024125,76128,80125,76128,80128,8070.952
15 de mar. de 2024126,75126,75124,80125,45125,4511.880
14 de mar. de 2024125,45126,62124,41126,50126,5055.206
13 de mar. de 2024125,99126,49124,27124,82124,8224.883
12 de mar. de 2024123,00126,00122,80126,00126,0014.288
11 de mar. de 2024126,60126,60120,70121,68121,6811.705
08 de mar. de 2024128,58129,35125,45126,62126,629.753
07 de mar. de 2024128,83130,63125,71128,57128,576.449
06 de mar. de 2024129,87129,99127,79128,57128,57570
05 de mar. de 2024130,42130,52127,27127,92127,9211.667
04 de mar. de 2024130,90132,08130,13130,50130,5065.089
01 de mar. de 2024126,85129,57126,24128,51128,5140.617
29 de fev. de 2024125,24127,14123,45125,07125,0717.538
28 de fev. de 2024126,18126,36124,28124,98124,9811.249
27 de fev. de 2024125,30127,23123,74126,18126,1817.468
26 de fev. de 2024128,45129,35127,40129,00129,006.268
23 de fev. de 2024127,89129,05127,01129,00129,0018.106
22 de fev. de 2024125,16127,65124,56127,56127,5612.476
21 de fev. de 2024123,45123,45120,72121,31121,3114.107
20 de fev. de 2024130,86130,86123,76129,38129,3816.979
19 de fev. de 2024132,45132,45128,29128,29128,296.109
16 de fev. de 2024127,94132,59127,29132,59132,5911.037
15 de fev. de 2024125,67127,66124,73125,43125,434.309
14 de fev. de 2024125,89125,89124,33125,60125,607.914
14 de fev. de 20240.150975 Dividendo
09 de fev. de 2024123,45123,45121,44122,69122,5416.805
08 de fev. de 2024120,72123,45120,60122,60122,4533.383
07 de fev. de 2024116,76122,63116,76120,40120,257.706
06 de fev. de 2024120,00124,08114,37115,68115,549.146
05 de fev. de 2024110,78118,69110,78117,37117,2319.969
02 de fev. de 2024110,39111,32108,79110,78110,642.149
01 de fev. de 2024106,70110,39105,60110,39110,2523.375
31 de jan. de 2024107,47109,23104,83106,62106,493.497
30 de jan. de 2024107,36107,36106,06106,59106,466.495
29 de jan. de 2024106,00106,60105,00106,47106,344.917
26 de jan. de 2024102,60104,69102,50104,30104,172.193
25 de jan. de 2024104,30104,30102,41102,73102,603.779
24 de jan. de 2024104,20105,01103,77104,60104,477.305
23 de jan. de 2024104,50104,50102,29104,06103,933.624
22 de jan. de 2024104,20105,27103,40104,90104,772.214
19 de jan. de 2024101,81103,37101,59103,00102,871.451
18 de jan. de 2024103,20103,20101,10102,30102,1710.926
17 de jan. de 2024104,25105,30103,00103,20103,075.567
16 de jan. de 2024105,19106,50104,21104,21104,081.615
15 de jan. de 2024103,81109,88103,81106,80106,6710.426
12 de jan. de 2024103,57104,58102,10103,81103,682.663
11 de jan. de 2024103,50103,81102,31103,56103,432.841
10 de jan. de 2024102,40103,80102,39102,81102,683.484
09 de jan. de 2024103,33103,33101,90102,35102,223.106
08 de jan. de 2024100,32103,9098,02101,30101,181.856
05 de jan. de 2024100,61100,6199,12100,32100,206.648
04 de jan. de 2024102,50104,20100,61100,61100,499.584
03 de jan. de 202496,68101,2696,68101,00100,8815.589
02 de jan. de 202494,3096,8494,1696,6696,546.138
28 de dez. de 202393,9694,5493,4293,4293,3121.077
27 de dez. de 202391,9093,8791,9093,6093,484.947
26 de dez. de 202392,4092,4091,0891,7291,611.495
22 de dez. de 202393,5793,5791,9092,1692,055.396
21 de dez. de 202393,4393,4392,5092,7292,614.546
20 de dez. de 202394,2394,3093,2493,7093,58796
19 de dez. de 202394,0194,9793,7893,8893,76376
18 de dez. de 202394,1995,7693,8794,6894,561.928
15 de dez. de 202394,5094,5092,7094,1994,071.342
14 de dez. de 202399,3299,3293,1193,5493,4211.280
13 de dez. de 202396,9099,3096,5998,2098,0818.483
12 de dez. de 202396,1796,6195,8096,0095,8810.033
11 de dez. de 202398,2199,5093,7196,1796,059.205
08 de dez. de 202396,1098,2095,9098,2098,083.102
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...