Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.261.511	1,16%	544,125	542,96	579,775	571,76
06/10/2023	2.472.605	4,38%	544,125	542,96	566,3592	565,22
05/10/2023	1.421.263	1,89%	533,51	531,61	542,50	541,48
04/10/2023	988.347	1,06%	525,50	523,6301	536,175	530,78
03/10/2023	1.707.880	-2,43%	535,00	516,57	537,29	525,19
02/10/2023	1.392.572	-0,17%	535,00	526,8101	540,64	536,20
29/09/2023	1.306.862	-1,32%	544,89	532,20	545,81	537,2651
28/09/2023	1.105.529	-0,98%	550,61	541,395	551,4109	544,40
27/09/2023	1.001.539	-0,10%	550,61	543,665	551,565	549,47
26/09/2023	769.404	-0,43%	550,70	548,00	554,13	549,93
25/09/2023	805.543	0,30%	551,46	545,7501	552,662	552,21
22/09/2023	1.125.723	1,40%	551,46	547,6273	555,4856	557,85
21/09/2023	2.167.068	-3,01%	566,42	542,50	567,9967	552,50
20/09/2023	930.179	-0,93%	574,11	569,19	575,23	569,62
19/09/2023	1.105.818	0,64%	578,025	570,63	578,41	574,92
18/09/2023	1.387.777	0,52%	593,00	564,41	578,00	578,66
15/09/2023	1.567.554	-2,46%	593,00	575,06	594,06	577,06
14/09/2023	1.578.373	-1,48%	599,89	590,01	601,84	590,01
13/09/2023	1.569.468	-0,19%	591,17	591,70	600,75	598,15
12/09/2023	1.762.468	-0,88%	591,17	587,8501	601,13	590,335
11/09/2023	1.969.307	1,29%	574,96	584,785	598,16	594,02
08/09/2023	2.181.489	2,38%	574,96	571,60	587,52	586,89
07/09/2023	1.861.410	2,34%	564,65	563,255	576,31	573,03
06/09/2023	1.177.906	0,36%	559,365	552,70	561,59	560,21
05/09/2023	996.154	0,16%	559,365	556,71	561,93	557,98
04/09/2023	666.872	0,51%	554,505	553,51	559,205	557,00
01/09/2023	666.872	0,51%	554,505	553,51	559,205	557,00
31/08/2023	1.193.492	0,12%	554,505	543,01	557,41	548,67
30/08/2023	979.712	-1,09%	554,505	547,04	557,745	547,87
29/08/2023	829.310	0,02%	551,515	549,86	556,345	554,05
28/08/2023	646.516	0,00%	551,515	550,12	555,88	553,65
25/08/2023	806.136	1,01%	549,00	547,08	556,095	553,5084
24/08/2023	823.030	-1,02%	549,54	547,30	556,98	547,745
23/08/2023	1.015.039	-0,48%	549,54	548,21	557,085	551,00
22/08/2023	921.555	0,69%	549,54	547,28	556,095	553,85
21/08/2023	885.824	0,64%	546,26	545,75	553,50	549,9263
18/08/2023	1.408.983	1,64%	542,88	534,0001	547,7443	546,50
17/08/2023	1.290.937	-1,59%	548,28	537,51	548,805	537,55
16/08/2023	1.293.923	-0,09%	548,28	542,5012	552,87	546,13
15/08/2023	1.396.412	2,23%	538,00	533,78	547,165	549,99
14/08/2023	1.703.039	2,06%	530,72	529,25	542,30	538,00
11/08/2023	1.271.864	1,38%	524,07	520,00	531,5806	528,53
10/08/2023	2.319.651	-0,80%	522,50	519,99	528,74	522,01
09/08/2023	2.903.932	0,65%	520,37	516,89	532,53	525,00
08/08/2023	8.412.480	14,96%	506,00	503,00	538,00	522,00
07/08/2023	1.135.793	1,03%	453,24	450,58	454,945	454,135
04/08/2023	708.707	0,08%	455,00	446,89	452,44	449,52
03/08/2023	939.516	-1,13%	455,00	448,26	454,095	449,33
02/08/2023	1.098.490	0,25%	455,00	451,32	461,64	454,22
01/08/2023	565.993	-0,69%	456,05	451,4501	457,345	451,40
31/07/2023	845.996	-1,85%	459,41	450,815	458,50	450,00
28/07/2023	628.474	1,54%	455,62	451,7801	459,555	462,00
27/07/2023	778.617	0,25%	461,74	452,2529	458,60	454,70
26/07/2023	847.438	-0,90%	461,74	446,56	455,00	453,42
25/07/2023	766.723	-0,35%	461,74	456,60	460,92	457,72
24/07/2023	841.425	-0,59%	461,74	457,73	465,625	459,30
21/07/2023	910.268	-0,39%	465,25	461,99	467,04	462,0201
20/07/2023	1.256.576	2,23%	451,60	455,09	465,22	463,67
19/07/2023	1.054.597	0,53%	451,60	448,56	455,00	453,58
18/07/2023	928.761	0,92%	446,95	445,04	453,3224	451,23
17/07/2023	1.191.602	-0,53%	439,99	443,26	450,59	447,0913
14/07/2023	1.219.880	3,06%	439,99	441,30	450,45	448,00
13/07/2023	1.263.103	-1,34%	439,99	434,34	442,24	434,72
12/07/2023	1.314.742	0,28%	450,07	435,01	444,30	440,60
11/07/2023	1.690.667	-2,30%	450,07	437,61	450,20	442,72
10/07/2023	846.862	0,23%	452,88	449,71	454,59	453,10
07/07/2023	1.205.511	-2,40%	463,05	451,24	463,20	452,09
06/07/2023	865.120	-0,50%	462,88	461,965	467,60	463,3755
05/07/2023	831.669	0,93%	462,88	460,00	467,2525	465,70
04/07/2023	1.052.333	-1,51%	466,20	457,37	465,765	461,90
03/07/2023	1.052.292	-1,57%	466,20	457,37	465,765	461,60
30/06/2023	1.092.027	0,84%	465,20	464,00	469,87	468,41
29/06/2023	933.023	1,25%	469,00	457,5062	465,83	464,43
28/06/2023	1.340.240	-1,05%	469,00	457,34	468,53	459,64
27/06/2023	2.080.828	2,63%	465,00	451,70	467,84	464,6448
26/06/2023	1.394.398	-1,28%	465,00	448,92	459,98	452,9476
23/06/2023	875.916	0,21%	455,25	452,32	459,98	458,635
22/06/2023	1.366.510	1,03%	455,25	453,82	462,1989	457,65
21/06/2023	985.521	0,29%	454,95	450,2122	455,34	453,28
20/06/2023	1.031.228	0,95%	446,72	445,11	454,8103	451,96
19/06/2023	1.014.602	-1,32%	455,70	447,50	456,98	447,96
16/06/2023	1.014.602	-1,32%	455,70	447,50	456,98	447,96
15/06/2023	955.238	1,39%	444,50	447,69	456,575	453,955
14/06/2023	1.148.849	0,47%	444,50	443,54	448,78	447,80
13/06/2023	824.385	0,06%	446,81	442,25	447,4006	445,56
12/06/2023	986.015	0,33%	446,81	438,68	446,97	447,50
09/06/2023	900.131	-1,27%	449,25	442,60	448,89	440,00
08/06/2023	917.573	2,12%	435,51	432,34	447,46	445,64
07/06/2023	1.034.474	-1,53%	443,75	435,68	446,69	436,305
06/06/2023	708.065	-0,30%	443,75	440,17	447,965	442,925
05/06/2023	884.033	0,39%	439,49	441,2488	448,89	444,07
02/06/2023	1.092.503	1,30%	439,49	436,94	444,01	442,16
01/06/2023	1.379.960	1,47%	429,05	428,13	436,79	435,77
31/05/2023	1.166.270	0,40%	425,09	422,0601	428,73	429,46
30/05/2023	1.166.270	0,40%	425,09	422,0601	428,73	427,50
29/05/2023	937.243	-0,37%	425,09	423,67	431,67	425,74
26/05/2023	937.243	-0,37%	425,09	423,67	431,67	425,74
25/05/2023	1.151.325	0,41%	424,20	419,80	428,20	427,50
24/05/2023	1.669.684	0,64%	424,70	420,26	428,9574	425,93
23/05/2023	2.045.405	-2,48%	432,92	421,5501	435,87	423,225