Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/12/2023	1.371.421	0,12%	581,75	578,1663	585,85	584,76
11/12/2023	3.132.324	-2,68%	589,43	567,41	600,94	582,00
08/12/2023	1.084.034	1,66%	589,43	584,77	598,30	598,05
07/12/2023	1.087.413	-0,17%	591,70	577,63	588,8699	588,27
06/12/2023	1.049.134	0,22%	591,70	584,40	593,81	589,47
05/12/2023	926.938	0,42%	591,70	579,373	591,80	588,15
04/12/2023	1.160.945	0,28%	591,70	574,33	587,09	585,68
01/12/2023	1.678.237	0,42%	591,70	583,00	601,97	593,525
30/11/2023	1.281.825	-0,15%	591,71	586,21	596,08	591,00
29/11/2023	987.029	0,04%	591,71	584,4401	594,53	591,86
28/11/2023	928.588	0,01%	591,71	589,36	595,38	591,60
27/11/2023	1.300.634	-1,59%	598,81	591,14	603,66	591,55
24/11/2023	712.536	1,10%	598,81	596,9813	603,50	601,63
23/11/2023	1.126.994	0,34%	595,505	586,75	599,00	594,59
22/11/2023	1.096.171	0,42%	595,505	586,75	599,00	595,09
21/11/2023	936.770	-0,84%	592,07	591,77	601,56	592,60
20/11/2023	1.260.846	1,00%	592,07	590,69	604,86	597,60
17/11/2023	1.226.391	0,50%	591,43	587,21	596,115	591,71
16/11/2023	1.611.742	0,04%	589,62	581,7501	595,0899	588,75
15/11/2023	2.286.073	-3,65%	610,75	584,4165	612,6816	588,54
14/11/2023	2.088.639	-0,12%	608,22	602,67	616,04	610,82
13/11/2023	3.242.293	2,89%	594,71	578,15	618,75	615,00
10/11/2023	1.919.756	1,08%	614,76	586,01	598,86	597,71
09/11/2023	3.446.521	-4,49%	607,50	584,12	615,65	591,32
08/11/2023	4.559.871	3,26%	607,50	592,18	625,7699	619,50
07/11/2023	1.673.207	0,80%	571,38	590,125	601,94	599,93
06/11/2023	2.080.045	4,82%	571,38	567,18	597,7096	595,19
03/11/2023	1.599.976	-2,15%	578,00	567,18	582,995	567,81
02/11/2023	2.486.429	4,66%	578,00	571,99	597,152	580,29
01/11/2023	1.393.005	0,10%	555,075	551,26	558,34	554,46
31/10/2023	1.596.437	-2,04%	568,31	547,61	569,61	554,18
30/10/2023	1.284.648	0,98%	562,62	562,55	573,2099	565,71
27/10/2023	832.976	-1,19%	562,62	560,12	570,81	561,36
26/10/2023	1.342.898	-3,26%	597,00	566,16	580,28	567,32
25/10/2023	1.143.938	-1,01%	597,00	585,88	599,70	586,46
24/10/2023	1.338.856	2,74%	579,45	579,105	594,516	592,43
23/10/2023	1.475.455	-1,05%	585,31	576,14	588,29	578,50
20/10/2023	1.433.286	-1,04%	589,04	580,90	596,92	584,64
19/10/2023	1.915.565	-2,87%	605,15	578,34	604,495	589,79
18/10/2023	1.061.237	-0,18%	618,89	603,2401	615,76	607,24
17/10/2023	1.504.212	-1,35%	612,90	602,53	620,40	608,31
16/10/2023	1.457.886	1,22%	614,14	608,43	621,9823	616,64
13/10/2023	2.091.635	-0,21%	614,14	602,56	629,97	609,20
12/10/2023	2.349.864	0,86%	596,32	602,20	613,00	610,50
11/10/2023	3.216.550	4,48%	570,89	585,01	608,79	605,28
10/10/2023	1.845.735	1,32%	570,89	563,82	585,95	579,31