Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	532.846	-0,31%	367,72	362,113	367,8676	365,90
29/12/2022	427.809	0,50%	368,18	366,46	372,04	367,035
28/12/2022	445.082	0,07%	366,37	363,95	368,00	365,14
27/12/2022	573.243	-0,84%	369,58	364,41	369,73	364,82
23/12/2022	157.927	0,38%	364,74	362,47	367,455	366,69
22/12/2022	820.260	-0,67%	366,13	362,31	369,74	365,53
21/12/2022	952.012	2,32%	362,73	361,21	370,68	367,97
20/12/2022	601.832	0,53%	358,00	356,34	361,44	359,66
19/12/2022	750.327	-0,61%	358,50	354,6101	359,70	357,66
16/12/2022	1.275.591	-0,16%	359,38	355,20	360,48	359,42
15/12/2022	1.045.443	-0,85%	360,42	356,81	363,96	360,42
14/12/2022	1.392.264	1,30%	359,39	357,055	369,425	363,31
13/12/2022	2.145.497	-2,31%	361,77	358,33	372,74	358,75
12/12/2022	1.045.146	1,76%	362,98	362,50	367,8299	367,33
09/12/2022	1.430.841	-2,91%	373,26	360,81	374,00	360,99
08/12/2022	937.691	-0,05%	373,95	366,80	373,26	371,79
07/12/2022	613.952	1,39%	369,32	368,76	375,235	373,67
06/12/2022	3.151.251	-0,65%	367,51	365,5193	370,64	366,90
05/12/2022	4.301.616	-1,38%	362,66	368,305	375,25	369,49
02/12/2022	3.623.320	0,45%	362,66	365,00	374,97	372,0015
01/12/2022	4.141.555	-0,19%	362,66	368,49	375,185	370,38
30/11/2022	5.472.583	1,19%	362,66	361,80	371,58	368,29
29/11/2022	4.180.674	-0,62%	362,66	360,71	366,11	363,52
28/11/2022	4.037.691	-0,04%	362,66	362,11	369,51	365,11
25/11/2022	2.386.808	0,94%	362,66	361,55	365,82	365,13
24/11/2022	3.940.456	0,21%	361,23	358,63	362,47	361,63
23/11/2022	3.940.456	0,21%	361,23	358,63	362,47	361,63
22/11/2022	4.217.306	-1,14%	361,76	357,33	362,69	357,05
21/11/2022	2.953.678	-0,17%	363,45	355,37	363,76	361,06
18/11/2022	3.639.426	0,23%	363,45	359,40	364,67	361,59
17/11/2022	5.977.666	2,11%	359,07	352,75	362,30	360,65
16/11/2022	5.608.199	0,58%	359,07	349,96	356,865	353,0372
15/11/2022	7.425.771	-1,67%	359,07	346,365	356,99	350,5634
14/11/2022	2.178.492	0,78%	359,07	344,365	361,13	356,26
11/11/2022	3.461.785	-4,10%	368,66	344,52	367,83	353,60
10/11/2022	1.374.575	1,33%	368,66	363,0001	368,88	368,10
09/11/2022	1.036.112	-0,94%	366,77	361,9301	369,80	363,23
08/11/2022	1.754.057	0,51%	365,16	361,9333	368,75	366,9396
07/11/2022	1.318.121	2,16%	354,04	357,50	367,00	365,1141
04/11/2022	1.252.552	-1,19%	354,04	353,335	365,8754	357,36
03/11/2022	1.260.926	1,93%	354,04	351,51	362,83	361,685
02/11/2022	1.709.213	0,65%	354,16	350,21	363,00	354,857
01/11/2022	3.661.014	-2,57%	358,65	340,75	358,99	352,77
31/10/2022	2.026.260	0,66%	358,65	350,46	363,87	362,29
28/10/2022	1.331.600	1,32%	360,93	357,04	361,98	359,68
27/10/2022	1.067.095	-0,42%	359,15	355,32	361,1099	356,37
26/10/2022	1.122.283	2,58%	352,33	350,44	361,48	360,36
25/10/2022	995.911	1,00%	346,82	343,15	352,3099	351,38
24/10/2022	1.466.927	2,18%	329,00	344,29	351,74	348,21
21/10/2022	1.230.211	3,60%	329,00	326,77	342,4025	340,85
20/10/2022	725.338	-0,08%	330,755	325,90	331,435	329,05
19/10/2022	1.278.076	-1,62%	335,25	326,00	335,63	329,5896
18/10/2022	947.053	0,07%	334,39	330,37	335,19	335,02
17/10/2022	1.057.314	0,46%	333,20	331,75	337,58	332,91
14/10/2022	1.008.336	-0,18%	332,00	328,30	335,2874	331,50
13/10/2022	1.267.905	1,82%	317,10	319,1001	333,365	332,34
12/10/2022	721.177	-0,96%	317,10	323,88	333,65	324,46
11/10/2022	1.283.858	1,21%	317,10	317,10	329,03	327,82
10/10/2022	834.541	-0,87%	329,56	320,2703	329,56	323,83
07/10/2022	1.389.369	-2,17%	333,07	324,90	333,07	326,66
06/10/2022	2.133.801	0,33%	328,00	327,23	339,25	332,88
05/10/2022	1.071.620	0,33%	328,50	327,52	333,85	331,57
04/10/2022	1.120.111	2,62%	323,29	322,18	329,97	329,97
03/10/2022	1.492.219	-0,54%	325,40	317,05	329,345	321,62
30/09/2022	1.634.843	-1,64%	333,00	322,42	329,5072	324,60
29/09/2022	1.912.202	-1,27%	333,00	327,27	334,68	329,93
28/09/2022	4.634.172	7,49%	309,70	328,10	341,70	334,41
27/09/2022	1.264.464	1,21%	309,70	308,32	313,95	311,215
26/09/2022	1.693.221	-1,19%	311,87	305,00	311,73	307,76
23/09/2022	2.342.085	0,24%	311,87	305,12	315,18	311,60
22/09/2022	2.340.115	5,56%	301,04	300,30	312,61	312,95
21/09/2022	993.806	-1,67%	301,44	296,328	304,53	296,68
20/09/2022	847.944	-1,10%	302,57	298,94	302,82	301,74
19/09/2022	1.119.384	-1,24%	306,52	297,835	306,52	305,09
16/09/2022	932.210	-0,21%	308,48	306,7375	311,96	308,93
15/09/2022	1.140.995	-0,01%	309,72	305,75	312,28	309,58
14/09/2022	839.737	1,05%	307,21	305,96	311,76	309,69
13/09/2022	900.141	-2,79%	310,18	305,00	312,2324	306,42
12/09/2022	710.411	0,12%	311,73	314,925	320,32	318,08
09/09/2022	1.177.533	0,86%	311,73	315,22	320,17	318,20
08/09/2022	944.164	1,25%	311,73	307,59	315,72	315,50
07/09/2022	901.991	1,56%	310,60	304,88	312,40	311,60
06/09/2022	963.598	1,85%	302,02	302,23	312,79	306,895
05/09/2022	1.131.701	-2,53%	310,50	299,76	310,22	301,31
02/09/2022	1.131.701	-2,53%	310,50	299,76	310,22	301,31
01/09/2022	1.566.265	2,65%	301,01	300,50	309,335	309,21
31/08/2022	973.555	-1,79%	307,09	301,12	308,72	301,56
30/08/2022	854.819	-1,00%	323,75	306,02	311,97	307,05
29/08/2022	778.117	-1,72%	323,75	309,69	314,87	310,14
26/08/2022	820.377	-2,09%	323,75	315,265	324,5899	316,41
25/08/2022	857.127	0,07%	320,94	315,84	323,36	319,08
24/08/2022	814.990	1,17%	316,14	315,22	320,81	318,77
23/08/2022	1.174.025	-2,48%	321,10	313,9068	321,84	315,075
22/08/2022	1.220.417	0,13%	322,53	320,39	325,75	323,19
19/08/2022	1.579.763	1,83%	316,93	318,00	325,75	322,7549
18/08/2022	1.272.348	0,04%	316,93	314,265	318,96	316,96
17/08/2022	1.320.328	2,11%	310,53	310,26	320,60	316,85
16/08/2022	984.891	-1,10%	313,97	309,63	314,365	310,48
15/08/2022	1.474.902	1,90%	303,00	307,31	314,61	313,93
12/08/2022	862.564	2,52%	303,00	301,30	308,48	307,75