São Paulo - Delayed Quote BRL

Eli Lilly and Company (LILY34.SA)

Compare
162.20
+3.17
+(1.99%)
At close: January 10 at 5:54:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 159.03 162.20 157.76 162.20 162.20 17,267
Jan 9, 2025 160.50 161.22 159.00 159.03 159.03 1,052
Jan 8, 2025 156.27 161.78 156.27 160.50 160.50 4,259
Jan 7, 2025 155.70 158.96 152.91 154.72 154.72 12,309
Jan 6, 2025 159.67 160.63 155.14 155.70 155.70 8,843
Jan 3, 2025 161.06 161.43 158.01 159.67 159.67 17,336
Jan 2, 2025 160.51 162.47 157.80 159.63 159.63 8,005
Dec 30, 2024 160.51 161.76 158.84 159.74 159.74 5,465
Dec 27, 2024 163.66 164.43 160.45 160.49 160.49 3,190
Dec 26, 2024 165.50 165.50 162.71 163.00 163.00 7,452
Dec 23, 2024 158.20 165.50 158.20 165.50 165.50 16,757
Dec 20, 2024 163.11 167.23 155.17 156.63 156.63 47,292
Dec 19, 2024 161.20 161.48 153.80 158.89 158.89 14,404
Dec 18, 2024 159.06 161.05 157.33 159.73 159.73 9,971
Dec 17, 2024 161.70 161.70 157.50 157.50 157.50 8,977
Dec 16, 2024 159.45 161.59 157.80 160.09 160.09 5,275
Dec 13, 2024 157.50 160.01 155.60 158.00 158.00 12,481
Dec 12, 2024 161.10 161.10 155.62 156.04 156.04 5,411
Dec 11, 2024 162.11 162.11 157.79 159.99 159.99 8,309
Dec 10, 2024 163.66 164.35 160.50 160.50 160.50 27,205
Dec 9, 2024 169.73 169.73 162.06 162.39 162.39 90,728
Dec 6, 2024 164.96 169.96 164.96 167.36 167.36 17,098
Dec 5, 2024 167.99 167.99 162.89 165.05 165.05 18,906
Dec 4, 2024 166.00 170.45 165.62 168.88 168.88 29,694
Dec 3, 2024 162.80 165.19 161.85 165.13 165.13 23,727
Dec 2, 2024 159.01 163.02 159.01 162.81 162.81 31,082
Nov 29, 2024 158.00 161.00 158.00 159.55 159.55 19,205
Nov 28, 2024 157.91 157.92 154.34 155.63 155.63 6,301
Nov 27, 2024 153.98 157.91 151.21 157.91 157.91 24,938
Nov 26, 2024 151.51 156.03 149.96 153.98 153.98 25,915
Nov 25, 2024 146.82 146.82 143.37 145.10 145.10 8,542
Nov 22, 2024 145.31 148.00 144.33 145.36 145.36 8,642
Nov 21, 2024 145.00 146.58 142.59 144.66 144.66 30,225
Nov 19, 2024 139.80 140.42 137.20 139.91 139.91 33,509
Nov 18, 2024 144.00 144.00 136.43 139.80 139.80 76,744
Nov 14, 2024 156.70 158.25 151.48 151.83 151.83 22,311
Nov 13, 2024 0.18 Dividend
Nov 13, 2024 157.17 159.99 156.20 156.70 156.70 38,467
Nov 12, 2024 161.91 161.91 156.33 157.34 157.16 11,046
Nov 11, 2024 160.91 163.03 159.31 159.61 159.42 11,111
Nov 8, 2024 152.00 162.58 152.00 159.31 159.12 52,999
Nov 7, 2024 147.00 151.90 146.28 151.90 151.72 48,860
Nov 6, 2024 157.00 158.48 145.53 147.00 146.83 31,500
Nov 5, 2024 157.24 157.24 153.01 154.00 153.82 8,520
Nov 4, 2024 158.10 158.10 153.80 155.68 155.50 16,538
Nov 1, 2024 160.97 161.28 158.57 159.92 159.73 27,230
Oct 31, 2024 161.84 164.71 158.88 160.31 160.12 25,255
Oct 30, 2024 155.92 165.54 148.48 162.08 161.89 179,926
Oct 29, 2024 172.55 174.50 170.68 174.11 173.91 27,633
Oct 28, 2024 168.84 170.73 168.84 170.45 170.25 8,730
Oct 25, 2024 170.07 170.79 169.47 170.74 170.54 9,597
Oct 24, 2024 171.57 174.12 167.48 167.48 167.29 15,757
Oct 23, 2024 172.50 172.89 169.51 172.89 172.69 9,629
Oct 22, 2024 171.90 173.40 170.85 172.50 172.30 95,933
Oct 21, 2024 174.76 175.66 171.97 173.03 172.83 65,849
Oct 18, 2024 173.39 175.01 171.33 175.01 174.81 6,060
Oct 17, 2024 174.23 176.32 173.25 173.39 173.19 12,758
Oct 16, 2024 172.95 173.94 170.10 173.94 173.74 12,241
Oct 15, 2024 174.99 175.00 170.87 172.20 172.00 11,459
Oct 14, 2024 175.11 175.95 172.62 175.00 174.80 25,489
Oct 11, 2024 169.60 174.97 169.60 174.21 174.01 94,892
Oct 10, 2024 172.00 172.00 168.35 169.21 169.01 4,599
Oct 9, 2024 169.61 171.64 169.61 171.64 171.44 15,861
Oct 8, 2024 168.77 169.12 167.73 168.91 168.71 12,090
Oct 7, 2024 162.09 165.69 161.01 165.30 165.11 6,280
Oct 4, 2024 161.00 162.11 159.75 162.11 161.92 4,645
Oct 3, 2024 162.08 162.96 160.51 160.51 160.32 2,560
Oct 2, 2024 160.00 162.00 159.04 161.28 161.09 2,290
Oct 1, 2024 160.79 163.75 159.21 161.61 161.42 15,742
Sep 30, 2024 158.47 160.79 155.85 160.79 160.60 12,102
Sep 27, 2024 163.76 163.76 159.00 159.37 159.18 5,033
Sep 26, 2024 167.95 167.95 164.24 164.24 164.05 23,075
Sep 25, 2024 168.64 170.96 168.30 168.64 168.44 2,562
Sep 24, 2024 170.99 170.99 165.58 167.90 167.70 5,253
Sep 23, 2024 170.81 171.52 168.14 169.80 169.60 5,312
Sep 20, 2024 166.43 171.50 166.43 170.15 169.95 7,808
Sep 19, 2024 165.10 165.96 163.05 165.96 165.77 3,513
Sep 18, 2024 166.40 166.49 164.02 165.00 164.81 6,707
Sep 17, 2024 170.00 170.16 164.90 166.09 165.90 15,273
Sep 16, 2024 172.00 172.03 168.31 168.31 168.11 12,660
Sep 13, 2024 174.44 175.86 171.26 171.29 171.09 5,192
Sep 12, 2024 174.15 176.08 173.49 174.44 174.24 5,744
Sep 11, 2024 170.66 173.23 168.99 173.21 173.01 6,228
Sep 10, 2024 170.00 170.99 168.30 169.68 169.48 4,212
Sep 9, 2024 168.81 171.36 167.29 168.00 167.80 7,904
Sep 6, 2024 168.70 171.19 166.43 168.81 168.61 25,595
Sep 5, 2024 177.03 177.11 168.59 170.46 170.26 50,253
Sep 4, 2024 178.83 179.45 176.70 178.35 178.14 7,963
Sep 3, 2024 178.92 181.98 177.85 179.46 179.25 75,055
Sep 2, 2024 179.20 181.51 176.01 176.56 176.35 5,803
Aug 30, 2024 177.27 179.64 176.04 179.20 178.99 14,546
Aug 29, 2024 177.59 179.60 175.04 175.90 175.70 6,436
Aug 28, 2024 174.14 176.56 174.14 176.30 176.10 6,885
Aug 27, 2024 173.00 177.98 172.38 174.63 174.43 10,029
Aug 26, 2024 174.81 175.33 172.88 173.22 173.02 17,676
Aug 23, 2024 178.45 178.74 172.71 175.00 174.80 16,642
Aug 22, 2024 175.90 180.03 175.90 178.45 178.24 28,531
Aug 21, 2024 174.42 175.19 171.82 174.42 174.22 15,495
Aug 20, 2024 169.01 175.10 169.01 174.08 173.88 44,617
Aug 19, 2024 168.99 168.99 164.84 167.28 167.09 24,665
Aug 16, 2024 170.16 171.00 167.30 170.97 170.77 18,800
Aug 15, 2024 171.00 172.00 168.00 169.58 169.38 15,457
Aug 14, 2024 0.16 Dividend
Aug 14, 2024 168.17 170.10 164.50 169.67 169.47 92,702
Aug 13, 2024 163.21 167.47 163.21 166.50 166.14 5,608
Aug 12, 2024 166.00 167.08 162.17 162.96 162.61 11,172
Aug 9, 2024 156.40 166.50 156.40 163.84 163.49 36,023
Aug 8, 2024 164.00 164.70 154.67 157.35 157.01 34,083
Aug 7, 2024 147.48 147.48 143.00 143.21 142.90 9,077
Aug 6, 2024 148.50 151.50 148.20 150.05 149.73 12,567
Aug 5, 2024 147.50 151.51 144.30 148.60 148.28 22,657
Aug 2, 2024 155.60 157.11 150.55 156.49 156.15 11,403
Aug 1, 2024 158.10 159.90 154.99 159.50 159.16 16,843
Jul 31, 2024 150.60 152.39 149.82 151.32 151.00 9,422
Jul 30, 2024 154.99 154.99 146.16 148.65 148.33 45,795
Jul 29, 2024 152.70 155.24 151.11 152.84 152.51 6,970
Jul 26, 2024 155.90 155.90 151.65 151.80 151.47 15,661
Jul 25, 2024 158.50 159.05 152.37 155.90 155.57 29,099
Jul 24, 2024 163.49 164.82 160.01 161.11 160.76 20,542
Jul 23, 2024 161.60 164.92 160.97 163.49 163.14 8,045
Jul 22, 2024 161.56 162.27 158.66 161.00 160.65 6,176
Jul 19, 2024 159.69 162.24 158.00 160.47 160.13 19,518
Jul 18, 2024 168.11 168.92 154.87 158.40 158.06 68,199
Jul 17, 2024 166.99 168.42 164.75 166.73 166.37 105,291
Jul 16, 2024 173.50 173.50 170.17 171.02 170.65 15,865
Jul 15, 2024 174.38 175.86 172.19 173.00 172.63 20,954
Jul 12, 2024 169.77 172.55 169.57 171.36 170.99 19,651
Jul 11, 2024 170.28 170.28 166.75 169.57 169.21 10,394
Jul 10, 2024 168.28 170.22 167.63 169.00 168.64 6,664
Jul 9, 2024 168.80 169.41 166.83 169.01 168.65 13,519
Jul 8, 2024 167.04 170.34 166.80 166.80 166.44 46,084
Jul 5, 2024 166.57 167.52 164.77 167.04 166.68 12,570
Jul 4, 2024 166.30 169.98 165.38 166.57 166.21 3,139
Jul 3, 2024 171.43 171.44 164.98 165.95 165.59 15,795
Jul 2, 2024 170.25 173.76 166.50 172.50 172.13 13,797
Jul 1, 2024 169.11 172.76 168.13 171.97 171.60 16,239
Jun 28, 2024 167.90 175.00 167.79 169.02 168.66 21,995
Jun 27, 2024 165.95 167.01 165.50 165.94 165.58 10,540
Jun 26, 2024 166.23 166.88 165.00 166.40 166.04 8,489
Jun 25, 2024 161.32 166.23 161.10 164.48 164.13 6,788
Jun 24, 2024 164.09 164.09 159.00 160.99 160.64 9,231
Jun 21, 2024 160.80 164.09 159.51 164.09 163.74 16,739
Jun 20, 2024 164.52 164.52 158.26 164.09 163.74 20,122
Jun 19, 2024 165.00 167.16 162.51 166.00 165.64 7,964
Jun 18, 2024 161.00 162.40 159.04 162.30 161.95 14,618
Jun 17, 2024 159.00 161.38 158.57 160.00 159.66 19,583
Jun 14, 2024 158.40 158.49 156.68 156.68 156.34 17,296
Jun 13, 2024 156.85 158.65 155.50 158.65 158.31 8,248
Jun 12, 2024 156.00 156.75 153.20 156.47 156.13 16,449
Jun 11, 2024 158.00 158.55 152.17 154.99 154.66 13,725
Jun 10, 2024 153.60 155.70 152.55 155.35 155.02 18,625
Jun 7, 2024 146.71 152.00 146.70 152.00 151.67 16,095
Jun 6, 2024 147.38 148.95 146.00 146.70 146.39 3,370
Jun 5, 2024 147.15 148.04 144.30 147.38 147.06 9,409
Jun 4, 2024 146.49 147.57 145.21 147.57 147.25 8,386
Jun 3, 2024 144.26 146.54 143.51 145.98 145.67 16,433
May 31, 2024 140.67 145.89 140.67 145.89 145.58 6,855
May 29, 2024 138.58 141.40 138.58 140.51 140.21 9,620
May 28, 2024 139.31 139.31 135.70 138.19 137.89 58,133
May 27, 2024 140.28 141.32 139.00 141.15 140.85 1,255
May 24, 2024 138.74 140.56 138.74 140.28 139.98 17,076
May 23, 2024 137.90 141.35 137.62 139.30 139.00 4,911
May 22, 2024 138.31 138.39 136.97 137.76 137.46 3,081
May 21, 2024 134.29 138.33 133.52 136.51 136.22 28,828
May 20, 2024 133.95 133.95 131.25 132.05 131.77 32,796
May 17, 2024 132.41 132.41 129.97 131.01 130.73 6,934
May 16, 2024 133.90 134.42 132.10 132.41 132.13 42,588
May 15, 2024 0.16 Dividend
May 15, 2024 130.68 134.29 130.68 133.90 133.61 12,398
May 14, 2024 129.74 130.83 128.64 130.83 130.39 1,357
May 13, 2024 130.00 131.61 128.71 129.74 129.30 3,260
May 10, 2024 132.99 132.99 129.39 130.52 130.08 9,296
May 9, 2024 132.35 135.00 132.10 132.72 132.27 1,519
May 8, 2024 131.83 132.93 131.06 132.35 131.90 3,888
May 7, 2024 129.79 131.69 128.97 131.56 131.11 3,867
May 6, 2024 127.00 129.79 125.02 129.79 129.35 11,030
May 3, 2024 127.27 127.27 123.52 126.07 125.64 78,117
May 2, 2024 134.49 134.49 128.79 129.09 128.65 11,136
Apr 30, 2024 132.06 137.15 132.06 135.49 135.03 17,472
Apr 29, 2024 125.40 126.49 124.66 125.78 125.35 8,067
Apr 26, 2024 125.04 125.74 123.00 125.40 124.98 2,017
Apr 25, 2024 125.00 125.32 123.80 123.80 123.38 1,935
Apr 24, 2024 128.31 128.97 125.32 125.70 125.27 3,062
Apr 23, 2024 126.15 127.92 126.15 127.28 126.85 2,891
Apr 22, 2024 127.14 128.18 125.72 126.14 125.71 2,072
Apr 19, 2024 130.52 130.52 125.31 125.90 125.47 3,356
Apr 18, 2024 131.17 131.95 130.01 130.47 130.03 1,055
Apr 17, 2024 133.52 134.81 130.52 130.52 130.08 5,376
Apr 16, 2024 131.95 132.06 130.43 131.30 130.86 3,641
Apr 15, 2024 129.60 132.59 129.36 130.51 130.07 5,643
Apr 12, 2024 129.74 130.86 128.18 128.18 127.75 759
Apr 11, 2024 129.61 129.61 127.30 129.00 128.56 1,130
Apr 10, 2024 126.95 129.35 125.71 128.75 128.31 3,403
Apr 9, 2024 130.65 130.65 125.30 126.89 126.46 28,877
Apr 8, 2024 132.80 133.12 129.59 130.65 130.21 4,906
Apr 5, 2024 129.09 132.80 128.18 132.80 132.35 20,446
Apr 4, 2024 130.95 131.43 129.08 130.13 129.69 4,930
Apr 3, 2024 129.87 133.51 128.97 130.51 130.07 6,207
Apr 2, 2024 127.45 129.06 127.02 128.57 128.13 2,190
Apr 1, 2024 130.78 130.78 127.01 128.10 127.67 10,085
Mar 28, 2024 129.11 131.82 129.09 130.78 130.34 24,406
Mar 27, 2024 129.50 130.57 128.05 129.11 128.67 41,194
Mar 26, 2024 128.71 129.48 128.06 128.83 128.39 2,351
Mar 25, 2024 128.95 129.35 127.87 128.45 128.02 3,987
Mar 22, 2024 128.18 129.21 127.40 128.95 128.51 1,114
Mar 21, 2024 127.80 129.56 125.84 128.18 127.75 2,096
Mar 20, 2024 129.40 129.48 126.77 127.80 127.37 1,679
Mar 19, 2024 128.81 129.40 127.39 129.40 128.96 12,253
Mar 18, 2024 125.76 128.80 125.76 128.80 128.36 70,952
Mar 15, 2024 126.75 126.75 124.80 125.45 125.03 11,880
Mar 14, 2024 125.45 126.62 124.41 126.50 126.07 55,206
Mar 13, 2024 125.99 126.49 124.27 124.82 124.40 24,883
Mar 12, 2024 123.00 126.00 122.80 126.00 125.57 14,288
Mar 11, 2024 126.60 126.60 120.70 121.68 121.27 11,705
Mar 8, 2024 128.58 129.35 125.45 126.62 126.19 9,753
Mar 7, 2024 128.83 130.63 125.71 128.57 128.13 6,449
Mar 6, 2024 129.87 129.99 127.79 128.57 128.13 570
Mar 5, 2024 130.42 130.52 127.27 127.92 127.49 11,667
Mar 4, 2024 130.90 132.08 130.13 130.50 130.06 65,089
Mar 1, 2024 126.85 129.57 126.24 128.51 128.08 40,617
Feb 29, 2024 125.24 127.14 123.45 125.07 124.65 17,538
Feb 28, 2024 126.18 126.36 124.28 124.98 124.56 11,249
Feb 27, 2024 125.30 127.23 123.74 126.18 125.75 17,468
Feb 26, 2024 128.45 129.35 127.40 129.00 128.56 6,268
Feb 23, 2024 127.89 129.05 127.01 129.00 128.56 18,106
Feb 22, 2024 125.16 127.65 124.56 127.56 127.13 12,476
Feb 21, 2024 123.45 123.45 120.72 121.31 120.90 14,107
Feb 20, 2024 130.86 130.86 123.76 129.38 128.94 16,979
Feb 19, 2024 132.45 132.45 128.29 128.29 127.86 6,109
Feb 16, 2024 127.94 132.59 127.29 132.59 132.14 11,037
Feb 15, 2024 125.67 127.66 124.73 125.43 125.01 4,309
Feb 14, 2024 0.15 Dividend
Feb 14, 2024 125.89 125.89 124.33 125.60 125.18 7,914
Feb 9, 2024 123.45 123.45 121.44 122.69 122.12 16,805
Feb 8, 2024 120.72 123.45 120.60 122.60 122.03 33,383
Feb 7, 2024 116.76 122.63 116.76 120.40 119.84 7,706
Feb 6, 2024 120.00 124.08 114.37 115.68 115.15 9,146
Feb 5, 2024 110.78 118.69 110.78 117.37 116.83 19,969
Feb 2, 2024 110.39 111.32 108.79 110.78 110.27 2,149
Feb 1, 2024 106.70 110.39 105.60 110.39 109.88 23,375
Jan 31, 2024 107.47 109.23 104.83 106.62 106.13 3,497
Jan 30, 2024 107.36 107.36 106.06 106.59 106.10 6,495
Jan 29, 2024 106.00 106.60 105.00 106.47 105.98 4,917
Jan 26, 2024 102.60 104.69 102.50 104.30 103.82 2,193
Jan 25, 2024 104.30 104.30 102.41 102.73 102.26 3,779
Jan 24, 2024 104.20 105.01 103.77 104.60 104.12 7,305
Jan 23, 2024 104.50 104.50 102.29 104.06 103.58 3,624
Jan 22, 2024 104.20 105.27 103.40 104.90 104.42 2,214
Jan 19, 2024 101.81 103.37 101.59 103.00 102.53 1,451
Jan 18, 2024 103.20 103.20 101.10 102.30 101.83 10,926
Jan 17, 2024 104.25 105.30 103.00 103.20 102.72 5,567
Jan 16, 2024 105.19 106.50 104.21 104.21 103.73 1,615
Jan 15, 2024 103.81 109.88 103.81 106.80 106.31 10,426
Jan 12, 2024 103.57 104.58 102.10 103.81 103.33 2,663
Jan 11, 2024 103.50 103.81 102.31 103.56 103.08 2,841
Jan 10, 2024 102.40 103.80 102.39 102.81 102.34 3,484

Related Tickers

N1VS34.SA Novartis AG
60.88
+1.01%
 
BMY.BA Bristol-Myers Squibb Company
22,225.00
-5.43%
 
BRM.HM Bristol-Myers Squibb Co
54.77
+0.31%
 
N1VO34.SA Novo Nordisk A/S
65.63
+0.67%
 
BRM.F Bristol-Myers Squibb Company
54.23
-1.20%
 
NOVO-B.CO Novo Nordisk A/S
632.30
+0.37%
 
AZN AstraZeneca PLC
67.01
+0.65%
 
NVO Novo Nordisk A/S
86.26
+0.72%
 
PFE Pfizer Inc.
26.72
-0.52%
 
JNJ Johnson & Johnson
142.06
-0.15%