Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/05/2024	0	-2,33%	777,10	754,29	776,81	758,65
02/05/2024	1.540.097	-2,33%	777,10	754,29	776,81	758,65
01/05/2024	1.476.950	-0,56%	777,00	768,25	782,605	776,75
30/04/2024	3.700.225	5,64%	735,61	768,10	795,54	778,75
29/04/2024	1.257.170	0,65%	735,61	729,61	740,58	738,25
26/04/2024	1.000.726	1,19%	724,34	721,50	737,45	733,51
25/04/2024	1.461.809	-1,00%	724,34	718,30	727,9915	724,87
24/04/2024	1.003.923	-1,81%	729,74	728,785	752,64	732,20
23/04/2024	857.862	1,96%	729,74	731,45	746,07	745,69
22/04/2024	1.108.126	0,69%	729,74	725,66	737,83	731,33
19/04/2024	1.631.801	-2,63%	749,03	722,1051	750,01	726,31
18/04/2024	832.682	-0,64%	759,68	743,78	752,1988	745,95
17/04/2024	1.676.510	0,54%	759,68	744,8776	771,81	750,77
16/04/2024	1.222.957	-0,54%	752,64	743,03	753,14	746,74
15/04/2024	1.040.459	-0,12%	759,62	749,52	768,00	750,77
12/04/2024	1.179.939	-1,05%	759,955	749,785	763,18	751,64
11/04/2024	817.927	-0,31%	759,955	750,8501	763,33	759,59
10/04/2024	829.589	0,58%	785,195	746,83	765,26	761,60
09/04/2024	1.217.349	-2,58%	785,195	750,65	777,82	757,24
08/04/2024	796.056	-0,79%	785,195	773,35	785,195	778,005
05/04/2024	1.050.695	1,81%	781,66	763,09	786,705	782,00
04/04/2024	1.237.225	-1,03%	781,66	767,82	787,8969	768,00
03/04/2024	1.320.663	1,58%	765,50	765,41	787,2475	775,99
02/04/2024	1.193.825	0,05%	755,07	753,50	765,07	760,94
01/04/2024	1.539.255	-2,24%	776,42	753,82	777,50	760,55
28/03/2024	1.371.193	-0,03%	780,32	777,70	793,67	777,96
27/03/2024	1.084.192	0,42%	774,20	767,38	785,2599	778,18
26/03/2024	927.764	0,23%	774,20	769,00	778,3299	774,90
25/03/2024	788.386	0,33%	770,17	768,20	778,49	773,14
22/03/2024	878.539	0,05%	770,17	767,28	777,00	770,61
21/03/2024	1.436.364	-0,34%	774,14	759,05	780,5399	770,26
20/03/2024	883.751	-0,55%	772,26	757,09	773,145	768,50
19/03/2024	1.162.268	1,23%	762,31	755,00	773,70	772,00
18/03/2024	1.025.369	1,13%	762,31	758,25	769,68	762,66
15/03/2024	1.120.598	-0,86%	756,06	747,7065	758,78	754,17
14/03/2024	1.201.237	0,62%	767,24	749,84	768,00	762,50
13/03/2024	1.123.553	0,38%	739,74	745,71	760,77	757,84
12/03/2024	1.341.191	2,93%	739,74	738,01	755,97	755,92
11/03/2024	2.028.030	-3,69%	753,00	727,62	755,57	734,00
08/03/2024	1.995.034	-2,31%	780,16	755,38	779,74	762,14
07/03/2024	1.864.877	0,05%	772,68	761,12	792,99	780,16
06/03/2024	1.105.116	0,21%	784,81	774,00	786,00	779,19
05/03/2024	1.456.517	-1,85%	785,55	769,275	787,63	777,59
04/03/2024	1.815.435	1,30%	799,39	786,1623	800,125	792,28
01/03/2024	2.042.025	3,69%	769,11	764,32	784,08	781,50
29/02/2024	1.305.082	0,08%	753,12	744,025	756,46	758,28
28/02/2024	1.287.823	-0,96%	751,52	751,66	762,84	757,64
27/02/2024	1.382.946	-0,61%	751,52	745,44	772,95	767,25
26/02/2024	1.179.767	0,71%	771,30	769,12	780,22	775,00
23/02/2024	1.081.727	-0,01%	774,00	762,26	777,6499	769,54
22/02/2024	1.594.689	3,18%	763,00	756,27	775,12	769,64
21/02/2024	1.628.027	-2,06%	789,805	733,24	749,50	740,10
20/02/2024	2.237.757	-3,08%	789,805	753,2001	793,38	758,00
19/02/2024	927.768	0,00%	770,00	763,52	793,76	782,06
16/02/2024	927.768	3,27%	770,00	763,52	793,76	782,06
15/02/2024	1.239.967	0,42%	746,15	750,01	762,99	760,50
14/02/2024	1.653.836	1,98%	746,15	745,33	764,05	756,32
13/02/2024	1.413.568	1,05%	736,85	726,45	742,92	744,99
12/02/2024	1.418.372	-0,37%	736,85	726,45	740,15	737,40
09/02/2024	1.360.724	0,59%	736,85	735,00	745,685	740,025
08/02/2024	2.687.330	1,42%	730,00	725,97	740,77	735,68
07/02/2024	3.001.289	2,56%	742,25	707,0401	740,9899	723,10
06/02/2024	4.473.449	-0,31%	742,25	691,19	740,00	704,00
05/02/2024	3.854.630	6,04%	692,185	682,53	711,40	707,99
02/02/2024	1.526.749	1,45%	650,45	659,735	672,615	670,00
01/02/2024	1.193.255	2,30%	650,45	643,1801	660,46	660,43
31/01/2024	1.967.370	0,02%	650,45	637,00	663,235	645,10
30/01/2024	939.704	0,00%	645,33	641,00	646,7997	644,98
29/01/2024	1.377.849	0,90%	638,76	639,77	645,65	645,00
26/01/2024	1.182.966	1,85%	638,76	630,5898	639,60	639,25
25/01/2024	1.117.741	-0,96%	629,00	624,686	632,613	627,62
24/01/2024	1.082.559	0,64%	633,495	632,01	643,165	633,70
23/01/2024	1.365.050	-0,19%	630,14	614,82	630,00	629,68
22/01/2024	1.035.328	0,37%	630,14	625,00	632,074	630,88
19/01/2024	1.341.143	0,84%	621,23	620,00	629,59	628,58
18/01/2024	1.752.565	-0,88%	621,23	612,70	623,73	623,35
17/01/2024	1.117.819	-0,89%	645,02	625,19	640,47	628,91
16/01/2024	1.116.894	-1,08%	645,02	633,67	647,49	636,00
15/01/2024	974.975	0,99%	630,06	633,0101	643,9999	642,01
12/01/2024	974.975	0,99%	630,06	633,0101	643,9999	642,01
11/01/2024	1.360.396	0,88%	630,06	628,14	639,76	635,72
10/01/2024	1.217.034	0,75%	630,06	625,41	637,0541	630,19
09/01/2024	1.339.721	-0,09%	630,06	623,77	634,19	625,48
08/01/2024	1.124.312	1,16%	614,50	609,59	626,0599	625,71
05/01/2024	1.110.668	0,66%	614,50	610,20	619,89	618,55
04/01/2024	3.409.442	-0,52%	625,10	613,31	636,41	614,50
03/01/2024	2.692.113	4,31%	582,51	598,80	619,805	617,70
02/01/2024	1.503.642	1,59%	582,51	579,05	592,68	592,20
29/12/2023	766.110	0,36%	582,51	579,47	586,1704	582,92
28/12/2023	933.971	-0,11%	581,60	580,00	586,69	580,85
27/12/2023	1.208.220	1,90%	570,67	570,50	583,68	581,51
26/12/2023	847.017	0,05%	569,06	567,64	572,7722	570,67
22/12/2023	1.017.537	-0,28%	571,52	567,4968	575,90	570,39
21/12/2023	883.848	0,31%	571,23	567,04	574,9999	572,00
20/12/2023	1.124.902	-1,66%	575,81	570,06	579,86	570,21
19/12/2023	1.035.122	0,01%	581,01	577,25	585,11	579,81
18/12/2023	1.428.617	1,35%	583,445	575,825	583,05	579,76
15/12/2023	2.080.298	-0,28%	583,445	562,001	573,71	572,04
14/12/2023	2.706.183	-3,99%	583,445	568,69	593,25	573,67
13/12/2023	1.427.084	2,18%	583,445	582,31	598,6699	597,50