Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.163.536	-1,81%	445,32	432,39	454,95	434,38
19/05/2023	1.185.176	0,71%	436,10	439,095	447,51	441,00
18/05/2023	898.041	0,11%	436,10	433,67	439,515	437,9509
17/05/2023	984.989	0,77%	438,30	432,73	438,80	440,00
16/05/2023	1.010.717	0,48%	433,51	430,66	438,475	436,61
15/05/2023	1.069.272	0,04%	435,48	430,67	435,94	434,60
12/05/2023	1.740.010	0,52%	439,93	434,47	445,54	436,697
11/05/2023	1.117.286	-0,10%	435,78	431,1155	436,27	435,47
10/05/2023	1.124.933	1,61%	427,75	426,25	438,38	435,26
09/05/2023	1.234.425	-0,63%	432,43	428,045	435,565	429,99
08/05/2023	983.923	1,15%	428,41	423,00	435,00	432,725
05/05/2023	1.362.952	-0,14%	427,77	424,60	431,27	427,8448
04/05/2023	1.814.064	0,03%	431,35	425,22	432,70	431,31
03/05/2023	4.608.935	6,69%	415,14	414,31	434,20	431,22
02/05/2023	1.906.860	-0,43%	406,01	399,33	411,50	404,06
01/05/2023	1.701.456	2,56%	397,63	392,255	407,35	405,99
28/04/2023	2.080.073	1,23%	397,44	392,505	404,29	395,15
27/04/2023	2.342.369	3,75%	391,33	380,855	398,53	390,36
26/04/2023	1.564.565	-2,22%	381,50	370,68	381,495	376,29
25/04/2023	1.152.331	0,40%	384,58	384,04	390,36	384,89
24/04/2023	837.264	-0,37%	385,49	381,625	387,05	383,83
21/04/2023	1.554.047	2,78%	378,19	378,00	386,26	385,225
20/04/2023	1.147.834	0,69%	371,32	369,755	376,045	373,04
19/04/2023	930.385	0,16%	371,00	367,35	371,28	370,49
18/04/2023	853.125	-0,65%	372,81	369,69	374,26	369,92
17/04/2023	927.612	-0,61%	375,00	371,16	375,86	372,4295
14/04/2023	1.034.047	-1,56%	374,05	372,51	376,31	369,30
13/04/2023	1.268.031	1,65%	372,30	370,31	375,525	375,13
12/04/2023	1.131.057	1,36%	364,02	363,34	372,359	369,00
11/04/2023	918.197	-0,80%	367,82	363,59	368,80	364,06
10/04/2023	836.524	-0,35%	368,86	363,04	368,345	366,99
06/04/2023	1.613.918	1,65%	364,10	364,265	369,49	368,23
05/04/2023	1.489.583	2,08%	358,13	357,93	364,84	361,99
04/04/2023	1.639.464	1,07%	352,15	351,27	359,00	354,50
03/04/2023	1.378.350	0,74%	343,72	342,30	351,50	345,96
31/03/2023	957.813	0,80%	341,35	340,69	343,65	343,42
30/03/2023	937.856	1,42%	336,74	336,07	341,87	340,65
29/03/2023	1.186.331	-0,53%	338,82	334,58	339,77	335,87
28/03/2023	901.273	-0,75%	336,62	334,715	338,83	332,10
27/03/2023	1.392.018	-0,41%	327,59	323,26	336,22	334,76
24/03/2023	1.264.134	1,02%	332,14	328,84	336,93	336,02
23/03/2023	990.153	0,47%	329,67	330,5757	335,34	332,53
22/03/2023	917.240	-0,33%	331,58	330,65	335,60	330,00
21/03/2023	970.476	-0,75%	334,61	328,0763	334,39	331,09
20/03/2023	1.094.016	1,33%	330,69	329,0125	334,70	333,56
17/03/2023	1.531.869	0,05%	330,45	328,10	334,9457	329,69
16/03/2023	1.078.119	0,02%	327,64	325,135	331,69	329,54
15/03/2023	1.664.479	0,76%	324,12	324,53	331,36	329,54
14/03/2023	1.787.366	0,88%	324,48	321,55	327,27	327,36
13/03/2023	2.357.199	2,99%	317,13	318,00	331,80	324,45
10/03/2023	2.055.389	-0,58%	318,99	314,345	326,459	315,02
09/03/2023	1.832.488	1,38%	313,69	313,09	318,76	316,865
08/03/2023	1.103.752	0,63%	310,51	309,32	313,03	312,59
07/03/2023	1.171.489	-2,60%	319,96	309,60	320,35	310,67
06/03/2023	1.203.777	0,17%	316,84	316,50	320,20	318,96
03/03/2023	1.344.167	1,08%	317,51	315,2407	320,11	318,46
02/03/2023	1.427.982	0,26%	311,36	310,65	316,30	314,97
01/03/2023	1.458.978	0,93%	309,96	309,25	316,9055	314,11
28/02/2023	1.534.801	-1,75%	315,38	309,64	314,96	311,08
27/02/2023	1.460.491	-0,54%	322,90	315,90	323,40	319,90
24/02/2023	1.134.541	-1,79%	326,08	320,11	327,08	321,65
23/02/2023	1.034.429	-0,50%	328,12	325,69	332,82	327,44
22/02/2023	952.218	0,50%	328,71	326,33	332,58	329,135
21/02/2023	1.050.583	-1,04%	327,15	326,61	331,64	325,0015
20/02/2023	1.434.753	0,75%	324,28	320,50	331,50	328,51
17/02/2023	1.434.753	0,75%	324,28	320,50	331,50	328,51
16/02/2023	1.637.465	-2,71%	331,625	325,72	332,935	325,93
15/02/2023	1.723.712	-2,68%	345,55	334,35	346,7451	338,25
14/02/2023	821.580	-0,94%	350,30	347,28	353,815	346,00
13/02/2023	918.114	1,54%	346,67	346,00	350,51	350,44
10/02/2023	859.169	0,99%	343,21	342,73	348,43	345,157
09/02/2023	1.548.355	0,08%	341,00	340,50	347,35	341,00
08/02/2023	944.394	0,30%	337,77	337,82	342,8282	340,69
07/02/2023	1.094.909	1,71%	336,69	332,69	340,96	343,42
06/02/2023	1.264.406	-1,79%	340,21	334,62	343,35	333,00
03/02/2023	2.734.867	2,81%	332,95	329,37	342,329	340,00
02/02/2023	6.116.434	-3,51%	333,74	317,00	335,27	330,55
01/02/2023	1.308.074	-0,09%	343,48	337,52	345,94	343,85
31/01/2023	988.760	0,99%	340,58	339,38	344,35	343,88
30/01/2023	1.145.929	-0,50%	343,59	339,46	347,50	340,38
27/01/2023	968.186	-1,70%	346,46	341,54	348,09	342,08
26/01/2023	1.290.658	-0,01%	351,18	346,75	352,18	349,68
25/01/2023	1.206.943	0,95%	343,83	345,10	349,78	349,695
24/01/2023	956.042	1,21%	365,22	340,00	365,22	346,335
23/01/2023	1.536.675	-1,12%	346,56	340,22	346,61	342,205
20/01/2023	2.520.849	-1,43%	347,79	341,58	349,065	346,07
19/01/2023	1.198.485	0,57%	352,38	350,42	355,80	354,00
18/01/2023	1.010.463	-1,62%	356,79	351,5901	359,00	351,95
17/01/2023	1.081.080	-0,22%	361,27	356,57	361,81	360,84
16/01/2023	811.474	0,96%	359,17	358,645	363,31	362,58
13/01/2023	811.474	0,96%	359,17	358,645	363,31	362,58
12/01/2023	961.266	-0,37%	359,05	353,08	360,495	359,09
11/01/2023	1.266.332	2,16%	353,71	351,00	361,76	360,37
10/01/2023	1.142.294	0,84%	348,25	343,34	353,21	352,75
09/01/2023	1.209.232	-3,54%	364,98	348,79	364,9099	350,11
06/01/2023	998.805	1,08%	359,40	357,5815	366,70	362,80
05/01/2023	984.138	-1,17%	361,625	352,96	361,31	358,84
04/01/2023	789.472	-0,39%	365,29	360,34	367,115	363,57
03/01/2023	794.451	0,86%	366,73	361,48	369,00	369,00
02/01/2023	532.846	-0,31%	367,72	362,113	367,8676	365,90