Eli Lilly and Co BDR

LILY34
🏛️ brazil →
148.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 50.02 50.59 49.56 49.56 0.1M
2021-12-29 51.34 51.43 51.34 51.43 0.0M
2021-12-28 51.06 51.14 50.22 50.37 0.0M
2021-12-27 50.29 50.59 50.29 50.59 0.0M
2021-12-23 49.37 50.34 49.37 50.32 0.0M
2021-12-22 48.78 48.92 48.40 48.76 0.0M
2021-12-21 48.79 48.96 48.79 48.90 0.0M
2021-12-20 49.25 49.84 48.22 48.72 0.0M
2021-12-17 51.28 51.28 49.25 49.25 0.0M
2021-12-16 50.78 51.85 50.71 51.28 0.0M
2021-12-15 48.44 50.45 48.44 50.45 0.0M
2021-12-14 45.76 45.76 45.76 45.76 0.0M
2021-12-13 45.21 45.53 45.21 45.53 0.0M
2021-12-10 44.19 44.19 44.15 44.15 0.0M
2021-12-09 43.58 43.72 43.58 43.64 0.0M
2021-12-08 44.44 44.44 43.58 43.58 0.0M
2021-12-07 44.44 44.44 44.44 44.44 0.0M
2021-12-06 44.72 45.08 44.63 45.07 0.0M
2021-12-03 45.08 45.08 44.54 44.72 0.0M
2021-12-02 45.11 45.22 45.11 45.22 0.0M
2021-12-01 46.11 46.11 45.91 45.91 0.0M
2021-11-30 46.49 46.49 45.57 45.78 0.0M
2021-11-29 47.76 47.76 46.20 46.49 0.0M
2021-11-26 47.11 47.65 47.11 47.54 0.0M
2021-11-25 47.65 47.65 47.65 47.65 0.0M
2021-11-24 47.17 47.17 47.17 47.17 0.0M
2021-11-23 47.64 47.64 47.21 47.21 0.0M
2021-11-22 47.35 47.35 47.35 47.35 0.0M
2021-11-19 47.03 47.76 47.03 47.32 0.0M
2021-11-18 46.56 47.03 46.56 47.03 0.0M
2021-11-17 46.15 46.73 46.15 46.73 0.0M
2021-11-16 45.36 46.05 45.36 46.05 0.0M
2021-11-12 46.15 46.15 45.66 45.93 0.0M
2021-11-11 47.47 47.47 46.47 47.47 0.0M
2021-11-10 46.32 47.32 46.17 47.32 0.0M
2021-11-09 46.06 46.17 46.06 46.17 0.0M
2021-11-08 46.49 46.52 46.21 46.52 0.0M
2021-11-05 48.90 48.90 46.74 47.23 0.0M
2021-11-04 47.80 48.90 47.80 48.90 0.0M
2021-11-03 46.96 48.09 46.96 47.49 0.0M
2021-11-01 46.41 46.46 45.48 45.48 0.0M
2021-10-29 46.06 46.59 46.06 46.32 0.0M
2021-10-28 45.95 45.95 45.69 45.69 0.0M
2021-10-27 44.48 45.35 44.48 44.81 0.0M
2021-10-26 44.62 44.62 44.18 44.48 0.0M
2021-10-25 44.08 44.08 43.72 43.76 0.0M
2021-10-22 44.42 44.42 44.08 44.08 0.0M
2021-10-21 43.75 43.79 43.66 43.79 0.0M
2021-10-20 43.48 43.56 43.45 43.45 0.0M
2021-10-19 42.93 43.62 42.93 43.13 0.0M
2021-10-18 41.56 42.72 41.56 42.40 0.0M
2021-10-15 41.56 41.86 41.56 41.86 0.0M
2021-10-14 41.97 42.05 41.97 41.98 0.0M
2021-10-13 42.46 42.46 41.90 41.90 0.0M
2021-10-11 41.68 41.75 41.67 41.75 0.0M
2021-10-08 41.57 41.73 41.57 41.69 0.1M
2021-10-07 41.26 41.40 41.07 41.18 0.0M
2021-10-06 40.08 40.17 40.08 40.17 0.0M
2021-10-05 40.53 40.66 40.53 40.66 0.0M
2021-10-04 39.66 39.66 39.41 39.53 0.0M
2021-10-01 40.61 40.61 39.24 39.75 0.0M
2021-09-30 40.61 40.61 40.61 40.61 0.0M
2021-09-29 39.72 40.48 39.72 40.33 0.0M
2021-09-28 38.97 38.97 38.74 38.91 0.0M
2021-09-27 39.17 39.36 39.05 39.23 0.0M
2021-09-24 40.13 40.13 39.93 39.96 0.0M
2021-09-23 39.37 39.72 39.37 39.72 0.0M
2021-09-22 38.94 39.07 38.94 39.07 0.0M
2021-09-21 39.59 39.76 39.17 39.29 0.0M
2021-09-20 39.69 39.69 39.44 39.67 0.0M
2021-09-17 39.16 39.17 39.04 39.04 0.0M
2021-09-16 39.54 39.54 38.87 39.36 0.0M
2021-09-15 40.20 40.20 39.48 39.48 0.0M
2021-09-14 39.80 39.88 39.45 39.45 0.0M
2021-09-13 39.75 39.91 39.64 39.80 0.0M
2021-09-10 40.56 40.76 40.40 40.68 0.0M
2021-09-09 42.07 42.07 40.53 40.53 0.0M
2021-09-08 42.67 43.60 42.67 43.60 0.0M
2021-09-06 43.59 43.59 43.59 43.59 0.0M
2021-09-03 43.10 43.38 39.11 43.37 0.0M
2021-09-02 42.84 43.21 42.84 43.21 0.2M
2021-09-01 42.51 42.80 42.51 42.80 0.0M
2021-08-31 43.57 43.57 42.97 43.20 0.0M
2021-08-30 43.44 44.08 43.44 43.92 0.0M
2021-08-27 43.57 43.57 43.31 43.47 0.0M
2021-08-26 44.12 44.33 44.12 44.31 0.0M
2021-08-25 44.39 44.53 44.02 44.25 0.0M
2021-08-24 45.34 45.57 44.31 44.39 0.0M
2021-08-23 47.17 47.17 46.58 46.58 0.0M
2021-08-20 48.25 48.25 46.86 46.95 0.0M
2021-08-19 46.60 48.25 46.60 48.25 0.0M
2021-08-18 46.57 46.92 46.57 46.60 0.0M
2021-08-17 46.12 46.35 45.22 45.99 0.0M
2021-08-16 45.13 45.74 45.13 45.74 0.0M
2021-08-13 44.50 44.65 44.50 44.61 0.0M
2021-08-12 44.19 44.72 44.19 44.72 0.0M
2021-08-11 44.98 44.98 44.44 44.69 0.0M
2021-08-10 44.89 45.22 44.89 44.98 0.0M
2021-08-09 45.37 45.37 44.68 44.89 0.0M
2021-08-06 44.05 44.33 44.05 44.33 0.0M
2021-08-05 43.79 44.26 43.79 44.26 0.0M
2021-08-04 43.03 44.94 42.92 43.65 0.0M
2021-08-03 43.21 43.21 42.29 42.29 0.0M
2021-08-02 40.60 40.73 40.58 40.72 0.0M
2021-07-30 40.76 40.76 40.76 40.76 0.0M
2021-07-29 40.04 40.04 39.71 39.71 0.0M
2021-07-28 40.56 40.94 40.56 40.94 0.0M
2021-07-27 40.56 40.56 40.56 40.56 0.0M
2021-07-26 40.92 40.92 40.24 40.40 0.0M
2021-07-23 39.63 40.74 39.63 40.74 0.0M
2021-07-22 39.85 40.03 39.76 39.76 0.0M
2021-07-21 39.45 39.65 39.45 39.55 0.0M
2021-07-20 39.42 39.45 39.42 39.45 0.0M
2021-07-19 38.36 39.23 38.36 39.23 0.0M
2021-07-16 37.76 38.09 37.76 38.09 0.0M
2021-07-15 37.95 38.32 37.95 38.09 0.0M
2021-07-14 38.49 38.54 38.47 38.49 0.0M
2021-07-13 38.95 38.95 38.95 38.95 0.0M
2021-07-12 39.26 39.37 39.19 39.27 0.0M
2021-07-08 39.69 39.84 39.67 39.76 0.0M
2021-07-07 39.12 39.99 39.12 39.99 0.0M
2021-07-06 39.01 39.12 38.86 39.12 0.0M
2021-07-05 38.68 38.68 38.68 38.68 0.0M
2021-07-02 37.38 37.92 37.26 37.92 0.0M
2021-07-01 37.21 37.50 37.21 37.37 0.0M
2021-06-30 36.91 36.91 36.70 36.70 0.0M
2021-06-29 36.33 36.37 36.33 36.37 0.0M
2021-06-28 36.10 36.29 36.10 36.29 0.0M
2021-06-25 36.38 36.43 36.38 36.43 0.0M
2021-06-24 37.56 37.56 36.74 36.74 0.0M
2021-06-22 35.38 35.46 35.23 35.23 0.0M
2021-06-21 35.91 35.91 35.84 35.84 0.0M
2021-06-18 35.77 35.77 35.62 35.62 0.0M
2021-06-16 35.91 35.91 35.91 35.91 0.0M
2021-06-15 36.65 36.65 36.65 36.65 0.0M
2021-06-14 36.71 36.71 36.65 36.65 0.0M
2021-06-11 36.81 36.81 36.55 36.55 0.0M
2021-06-10 37.51 38.16 37.51 38.13 0.0M
2021-06-09 36.27 36.27 36.27 36.27 0.0M
2021-06-07 33.86 37.51 33.52 36.27 0.1M
2021-06-04 32.77 32.77 32.77 32.77 0.0M
2021-06-02 32.60 32.60 32.38 32.54 0.0M
2021-06-01 32.94 32.94 32.91 32.91 0.0M
2021-05-27 33.86 33.86 33.63 33.63 0.0M
2021-05-26 34.37 34.37 34.37 34.37 0.0M
2021-05-25 34.08 34.18 34.08 34.18 0.0M
2021-05-24 34.59 34.59 34.41 34.45 0.0M
2021-05-21 33.99 34.31 33.99 34.19 0.0M
2021-05-20 33.99 34.05 33.81 33.81 0.0M
2021-05-19 33.31 33.31 33.31 33.31 0.0M
2021-05-17 33.21 33.21 33.21 33.21 0.0M
2021-05-14 33.40 33.40 32.67 33.25 0.0M
2021-05-13 33.40 33.40 33.40 33.40 0.0M
2021-05-12 32.25 33.10 32.25 33.10 0.0M
2021-05-11 32.69 32.69 32.68 32.68 0.0M
2021-05-10 32.64 33.84 32.64 33.84 0.0M
2021-05-07 32.75 32.75 32.57 32.57 0.0M
2021-05-05 33.08 33.24 33.08 33.24 0.0M
2021-05-04 32.69 32.69 32.69 32.69 0.0M
2021-05-03 32.16 32.16 32.13 32.13 0.0M
2021-04-30 31.77 31.77 31.70 31.74 0.0M
2021-04-29 31.09 31.16 31.02 31.16 0.0M
2021-04-28 31.24 31.24 30.80 31.09 0.0M
2021-04-27 32.34 32.34 31.61 31.80 0.0M
2021-04-23 32.92 33.27 32.92 33.24 0.0M
2021-04-22 33.37 33.37 32.74 32.74 0.0M
2021-04-20 33.97 34.10 33.97 34.10 0.0M
2021-04-19 33.66 34.03 33.66 33.81 0.0M
2021-04-16 33.91 34.23 33.87 33.87 0.0M
2021-04-15 33.20 33.59 33.20 33.40 0.0M
2021-04-14 33.27 33.27 33.20 33.20 0.0M
2021-04-13 33.15 33.27 33.01 33.27 0.0M
2021-04-12 33.01 33.22 33.01 33.15 0.0M
2021-04-09 32.89 33.24 32.89 33.24 0.0M
2021-04-08 32.60 32.60 32.59 32.59 0.0M
2021-04-07 32.56 32.56 32.56 32.56 0.0M
2021-04-06 33.36 33.36 32.95 32.95 0.0M
2021-04-05 33.56 33.56 33.20 33.33 0.0M
2021-04-01 33.91 33.94 33.83 33.94 0.1M
2021-03-31 33.89 33.89 33.89 33.89 0.0M
2021-03-30 34.29 34.29 34.23 34.23 0.0M
2021-03-29 33.97 34.29 33.97 34.29 0.0M
2021-03-26 33.84 33.84 33.84 33.84 0.0M
2021-03-25 32.31 33.09 32.31 33.09 0.0M
2021-03-24 32.28 32.28 32.28 32.28 0.0M
2021-03-23 32.51 32.63 32.51 32.63 0.0M
2021-03-22 32.73 32.92 32.55 32.65 0.0M
2021-03-19 32.76 32.76 32.30 32.30 0.0M
2021-03-18 33.43 33.43 32.68 32.85 0.0M
2021-03-17 34.29 34.29 33.43 33.43 0.0M
2021-03-16 34.19 34.29 33.65 34.29 0.0M
2021-03-15 35.06 35.06 31.61 34.19 0.0M
2021-03-12 36.47 36.88 36.27 36.88 0.0M
2021-03-11 36.77 36.81 36.27 36.43 0.0M
2021-03-10 38.28 38.28 37.42 37.42 0.0M
2021-03-09 38.73 39.72 38.28 38.41 0.0M
2021-03-08 37.42 38.63 37.42 38.63 0.0M
2021-03-05 37.04 37.42 36.94 37.42 0.0M
2021-03-04 36.17 36.30 36.08 36.30 0.0M
2021-03-03 37.46 37.46 36.65 36.65 0.0M
2021-03-02 37.26 37.52 37.26 37.42 0.0M
2021-03-01 36.97 37.26 36.97 37.26 0.0M
2021-02-26 36.14 36.84 35.89 36.84 0.0M
2021-02-25 35.61 35.95 35.61 35.73 0.0M
2021-02-24 35.23 38.31 35.23 38.31 0.0M
2021-02-23 35.22 35.23 35.22 35.23 0.0M
2021-02-22 35.18 35.22 34.67 35.04 0.0M
2021-02-19 34.80 34.80 34.45 34.74 0.0M
2021-02-18 35.63 35.63 35.15 35.31 0.0M
2021-02-17 35.41 35.67 35.25 35.66 0.0M
2021-02-12 34.80 35.50 34.80 35.41 0.0M
2021-02-11 34.99 34.99 34.83 34.86 0.0M
2021-02-10 34.71 35.14 34.68 34.68 0.0M
2021-02-09 34.97 35.35 34.71 34.71 0.0M
2021-02-08 34.77 35.16 34.65 35.16 0.0M
2021-02-05 34.92 34.92 34.20 34.45 0.0M
2021-02-04 33.54 34.84 33.54 34.78 0.0M
2021-02-03 33.75 33.89 33.71 33.82 0.0M
2021-02-02 35.41 35.41 33.82 33.83 0.1M
2021-02-01 36.46 36.46 35.70 35.70 0.0M
2021-01-29 38.24 38.24 35.67 36.03 0.0M
2021-01-28 35.90 36.34 35.90 36.24 0.0M
2021-01-27 35.81 35.93 35.48 35.48 0.0M
2021-01-26 36.44 36.44 35.79 36.20 0.0M
2021-01-22 34.71 35.94 34.71 35.82 0.0M
2021-01-21 34.13 34.71 34.13 34.71 0.0M
2021-01-20 33.70 34.11 33.70 33.98 0.0M
2021-01-19 32.88 33.85 32.88 33.70 0.0M
2021-01-18 33.06 33.06 33.06 33.06 0.0M
2021-01-15 31.39 32.39 31.39 32.39 0.0M
2021-01-14 31.39 31.39 31.39 31.39 0.0M
2021-01-13 29.98 30.61 29.98 30.61 0.0M
2021-01-12 31.83 31.83 30.25 30.37 0.0M
2021-01-11 28.93 32.82 28.93 32.22 0.0M
2021-01-08 28.27 28.27 28.27 28.27 0.0M
2021-01-07 27.55 28.32 27.55 28.32 0.0M
2021-01-06 28.10 28.10 27.78 27.78 0.0M
2021-01-05 27.74 27.74 27.59 27.59 0.0M
2021-01-04 27.66 27.66 27.31 27.62 0.0M