UK markets closed

Eli Lilly and Company (LILY34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
156.68-1.97 (-1.24%)
At close: 05:10PM BRT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024158.40158.49156.68156.68156.6817,296
13 Jun 2024156.85158.65155.50158.65158.658,248
12 Jun 2024156.00156.75153.20156.47156.4716,449
11 Jun 2024158.00158.55152.17154.99154.9913,725
10 Jun 2024153.60155.70152.55155.35155.3518,625
07 Jun 2024146.71152.00146.70152.00152.0016,095
06 Jun 2024147.38148.95146.00146.70146.703,370
05 Jun 2024147.15148.04144.30147.38147.389,409
04 Jun 2024146.49147.57145.21147.57147.578,386
03 Jun 2024144.26146.54143.51145.98145.9816,433
31 May 2024140.67145.89140.67145.89145.896,855
29 May 2024138.58141.40138.58140.51140.519,620
28 May 2024139.31139.31135.70138.19138.1958,133
27 May 2024140.28141.32139.00141.15141.151,255
24 May 2024138.74140.56138.74140.28140.2817,076
23 May 2024137.90141.35137.62139.30139.304,911
22 May 2024138.31138.39136.97137.76137.763,081
21 May 2024134.29138.33133.52136.51136.5128,828
20 May 2024133.95133.95131.25132.05132.0532,796
17 May 2024132.41132.41129.97131.01131.016,934
16 May 2024133.90134.42132.10132.41132.4142,588
15 May 2024130.68134.29130.68133.90133.9012,398
15 May 20240.162338 Dividend
14 May 2024129.74130.83128.64130.83130.671,357
13 May 2024130.00131.61128.71129.74129.583,260
10 May 2024132.99132.99129.39130.52130.369,296
09 May 2024132.35135.00132.10132.72132.561,519
08 May 2024131.83132.93131.06132.35132.193,888
07 May 2024129.79131.69128.97131.56131.403,867
06 May 2024127.00129.79125.02129.79129.6311,030
03 May 2024127.27127.27123.52126.07125.9178,117
02 May 2024134.49134.49128.79129.09128.9311,136
30 Apr 2024132.06137.15132.06135.49135.3217,472
29 Apr 2024125.40126.49124.66125.78125.628,067
26 Apr 2024125.04125.74123.00125.40125.242,017
25 Apr 2024125.00125.32123.80123.80123.651,935
24 Apr 2024128.31128.97125.32125.70125.543,062
23 Apr 2024126.15127.92126.15127.28127.122,891
22 Apr 2024127.14128.18125.72126.14125.982,072
19 Apr 2024130.52130.52125.31125.90125.743,356
18 Apr 2024131.17131.95130.01130.47130.311,055
17 Apr 2024133.52134.81130.52130.52130.365,376
16 Apr 2024131.95132.06130.43131.30131.143,641
15 Apr 2024129.60132.59129.36130.51130.355,643
12 Apr 2024129.74130.86128.18128.18128.02759
11 Apr 2024129.61129.61127.30129.00128.841,130
10 Apr 2024126.95129.35125.71128.75128.593,403
09 Apr 2024130.65130.65125.30126.89126.7328,877
08 Apr 2024132.80133.12129.59130.65130.494,906
05 Apr 2024129.09132.80128.18132.80132.6420,446
04 Apr 2024130.95131.43129.08130.13129.974,930
03 Apr 2024129.87133.51128.97130.51130.356,207
02 Apr 2024127.45129.06127.02128.57128.412,190
01 Apr 2024130.78130.78127.01128.10127.9410,085
28 Mar 2024129.11131.82129.09130.78130.6224,406
27 Mar 2024129.50130.57128.05129.11128.9541,194
26 Mar 2024128.71129.48128.06128.83128.672,351
25 Mar 2024128.95129.35127.87128.45128.293,987
22 Mar 2024128.18129.21127.40128.95128.791,114
21 Mar 2024127.80129.56125.84128.18128.022,096
20 Mar 2024129.40129.48126.77127.80127.641,679
19 Mar 2024128.81129.40127.39129.40129.2412,253
18 Mar 2024125.76128.80125.76128.80128.6470,952
15 Mar 2024126.75126.75124.80125.45125.2911,880
14 Mar 2024125.45126.62124.41126.50126.3455,206
13 Mar 2024125.99126.49124.27124.82124.6724,883
12 Mar 2024123.00126.00122.80126.00125.8414,288
11 Mar 2024126.60126.60120.70121.68121.5311,705
08 Mar 2024128.58129.35125.45126.62126.469,753
07 Mar 2024128.83130.63125.71128.57128.416,449
06 Mar 2024129.87129.99127.79128.57128.41570
05 Mar 2024130.42130.52127.27127.92127.7611,667
04 Mar 2024130.90132.08130.13130.50130.3465,089
01 Mar 2024126.85129.57126.24128.51128.3540,617
29 Feb 2024125.24127.14123.45125.07124.9117,538
28 Feb 2024126.18126.36124.28124.98124.8211,249
27 Feb 2024125.30127.23123.74126.18126.0217,468
26 Feb 2024128.45129.35127.40129.00128.846,268
23 Feb 2024127.89129.05127.01129.00128.8418,106
22 Feb 2024125.16127.65124.56127.56127.4012,476
21 Feb 2024123.45123.45120.72121.31121.1614,107
20 Feb 2024130.86130.86123.76129.38129.2216,979
19 Feb 2024132.45132.45128.29128.29128.136,109
16 Feb 2024127.94132.59127.29132.59132.4311,037
15 Feb 2024125.67127.66124.73125.43125.274,309
14 Feb 2024125.89125.89124.33125.60125.447,914
14 Feb 20240.150975 Dividend
09 Feb 2024123.45123.45121.44122.69122.3916,805
08 Feb 2024120.72123.45120.60122.60122.3033,383
07 Feb 2024116.76122.63116.76120.40120.107,706
06 Feb 2024120.00124.08114.37115.68115.399,146
05 Feb 2024110.78118.69110.78117.37117.0819,969
02 Feb 2024110.39111.32108.79110.78110.512,149
01 Feb 2024106.70110.39105.60110.39110.1223,375
31 Jan 2024107.47109.23104.83106.62106.363,497
30 Jan 2024107.36107.36106.06106.59106.336,495
29 Jan 2024106.00106.60105.00106.47106.214,917
26 Jan 2024102.60104.69102.50104.30104.042,193
25 Jan 2024104.30104.30102.41102.73102.483,779
24 Jan 2024104.20105.01103.77104.60104.347,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...