Eli Lilly & Co (LLY)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 13/03/2026 | 953.642 | 0,80% | 980,93 | 978,00 | 1.003,22 | 985,08 |
| 12/03/2026 | 1.078.588 | -2,26% | 995,01 | 973,19 | 997,90 | 977,25 |
| 11/03/2026 | 644.114 | -0,15% | 1.001,525 | 990,67 | 1.003,15 | 999,84 |
| 10/03/2026 | 752.496 | -0,70% | 1.006,005 | 994,00 | 1.012,00 | 1.001,35 |
| 09/03/2026 | 1.217.032 | 1,76% | 981,6418 | 979,50 | 1.008,855 | 1.008,39 |
| 06/03/2026 | 1.137.986 | 0,70% | 972,50 | 966,70 | 991,20 | 990,33 |
| 05/03/2026 | 1.621.114 | -2,06% | 997,875 | 965,66 | 998,00 | 983,26 |
| 04/03/2026 | 967.551 | -0,06% | 1.007,8212 | 994,01 | 1.015,655 | 1.003,57 |
| 03/03/2026 | 1.416.159 | -0,69% | 1.007,1501 | 995,07 | 1.019,97 | 1.007,73 |
| 02/03/2026 | 1.466.437 | -3,23% | 1.041,50 | 1.013,01 | 1.056,20 | 1.017,97 |
| 27/02/2026 | 1.278.308 | 1,89% | 1.020,025 | 1.014,00 | 1.052,83 | 1.051,99 |
| 26/02/2026 | 1.268.180 | -0,66% | 1.032,50 | 1.007,3801 | 1.032,50 | 1.022,02 |
| 25/02/2026 | 1.295.578 | -1,28% | 1.041,4759 | 1.027,00 | 1.053,625 | 1.028,83 |
| 24/02/2026 | 1.329.808 | -1,42% | 1.042,7475 | 1.024,095 | 1.058,90 | 1.042,15 |
| 23/02/2026 | 2.120.258 | 4,80% | 1.046,05 | 1.034,0001 | 1.064,4499 | 1.058,56 |
| 20/02/2026 | 1.412.917 | -1,34% | 1.022,51 | 1.002,46 | 1.028,12 | 1.009,52 |
| 19/02/2026 | 1.175.402 | 0,24% | 1.016,89 | 1.007,00 | 1.025,225 | 1.023,22 |
| 18/02/2026 | 1.344.973 | -1,45% | 1.035,50 | 1.011,31 | 1.038,25 | 1.020,56 |
| 17/02/2026 | 1.260.143 | -0,38% | 1.046,00 | 1.034,88 | 1.066,91 | 1.036,05 |
| 13/02/2026 | 1.368.744 | 0,33% | 1.042,00 | 1.033,82 | 1.064,33 | 1.040,00 |
| 12/02/2026 | 1.650.636 | 2,25% | 1.016,53 | 1.012,00 | 1.059,84 | 1.036,54 |
| 11/02/2026 | 1.128.458 | -0,98% | 1.026,14 | 1.012,6179 | 1.030,00 | 1.015,21 |
| 10/02/2026 | 2.121.636 | -1,98% | 1.048,98 | 1.023,885 | 1.055,65 | 1.025,00 |
| 09/02/2026 | 1.572.965 | -2,23% | 1.074,99 | 1.042,92 | 1.106,7102 | 1.044,67 |
| 06/02/2026 | 2.464.444 | 3,66% | 1.057,00 | 1.033,27 | 1.068,53 | 1.068,53 |
| 05/02/2026 | 3.674.045 | -8,50% | 1.054,00 | 1.005,86 | 1.073,485 | 1.020,84 |
| 04/02/2026 | 3.888.192 | 10,33% | 1.085,2917 | 1.065,80 | 1.114,00 | 1.107,12 |
| 03/02/2026 | 2.733.340 | -3,90% | 1.044,00 | 993,58 | 1.048,62 | 1.003,46 |
| 02/02/2026 | 1.553.282 | 0,67% | 1.040,10 | 1.037,57 | 1.057,41 | 1.044,13 |
| 30/01/2026 | 1.455.381 | 1,27% | 1.023,96 | 1.020,00 | 1.048,42 | 1.037,15 |
| 29/01/2026 | 1.018.686 | 0,03% | 1.023,81 | 1.018,00 | 1.039,9999 | 1.024,14 |
| 28/01/2026 | 1.739.236 | -1,49% | 1.032,00 | 1.004,14 | 1.035,00 | 1.023,80 |
| 27/01/2026 | 1.241.709 | -2,19% | 1.058,19 | 1.034,84 | 1.073,39 | 1.039,51 |
| 26/01/2026 | 886.493 | -0,20% | 1.063,50 | 1.043,32 | 1.067,08 | 1.062,75 |
| 23/01/2026 | 1.215.799 | -2,12% | 1.087,38 | 1.063,0218 | 1.088,371 | 1.064,29 |
| 22/01/2026 | 1.282.582 | 0,82% | 1.082,00 | 1.032,97 | 1.095,48 | 1.087,38 |
| 21/01/2026 | 1.914.122 | 3,61% | 1.037,97 | 1.037,97 | 1.081,31 | 1.078,52 |
| 20/01/2026 | 1.205.635 | 0,28% | 1.030,0762 | 1.015,96 | 1.045,78 | 1.041,29 |
| 16/01/2026 | 1.449.412 | 0,53% | 1.026,33 | 1.018,00 | 1.070,8162 | 1.038,40 |
| 15/01/2026 | 2.191.241 | -3,76% | 1.065,39 | 1.012,57 | 1.069,60 | 1.032,97 |
| 14/01/2026 | 903.609 | -0,36% | 1.078,00 | 1.061,12 | 1.083,9999 | 1.073,29 |
| 13/01/2026 | 1.129.258 | -0,35% | 1.085,8473 | 1.069,09 | 1.090,2229 | 1.077,19 |
| 12/01/2026 | 992.367 | 1,66% | 1.063,38 | 1.058,00 | 1.083,12 | 1.081,00 |
| 09/01/2026 | 1.322.671 | -1,95% | 1.087,78 | 1.063,15 | 1.104,52 | 1.063,56 |
| 08/01/2026 | 1.579.590 | -1,76% | 1.108,21 | 1.070,15 | 1.133,95 | 1.085,19 |
| 07/01/2026 | 2.557.000 | 4,14% | 1.070,50 | 1.070,50 | 1.117,66 | 1.108,09 |
| 06/01/2026 | 1.285.672 | 1,75% | 1.044,99 | 1.040,00 | 1.070,8299 | 1.064,04 |
| 05/01/2026 | 2.082.967 | -3,67% | 1.072,725 | 1.033,3801 | 1.085,3799 | 1.041,51 |
| 02/01/2026 | 1.095.473 | 0,53% | 1.075,60 | 1.052,08 | 1.080,49 | 1.080,36 |
| 31/12/2025 | 622.074 | -0,47% | 1.082,00 | 1.074,3696 | 1.083,37 | 1.074,68 |
| 30/12/2025 | 651.145 | 0,10% | 1.079,40 | 1.072,07 | 1.082,37 | 1.074,76 |
| 29/12/2025 | 764.326 | 0,14% | 1.077,56 | 1.074,47 | 1.085,50 | 1.078,73 |
| 26/12/2025 | 437.638 | 0,10% | 1.078,50 | 1.068,33 | 1.081,39 | 1.077,75 |
| 24/12/2025 | 455.818 | 0,63% | 1.074,00 | 1.071,64 | 1.085,73 | 1.076,98 |
| 23/12/2025 | 1.026.886 | -0,45% | 1.062,80 | 1.062,80 | 1.088,48 | 1.071,64 |
| 22/12/2025 | 1.255.173 | 0,47% | 1.074,07 | 1.063,00 | 1.083,48 | 1.076,48 |
| 19/12/2025 | 1.584.076 | 1,38% | 1.058,48 | 1.057,55 | 1.075,38 | 1.071,44 |
| 18/12/2025 | 1.911.128 | 1,45% | 1.042,975 | 1.036,20 | 1.079,26 | 1.056,88 |
| 17/12/2025 | 1.679.878 | -1,19% | 1.053,045 | 1.036,42 | 1.064,30 | 1.041,79 |
| 16/12/2025 | 1.865.546 | -0,73% | 1.068,00 | 1.036,23 | 1.069,01 | 1.054,29 |
| 15/12/2025 | 2.476.276 | 3,38% | 1.034,70 | 1.027,51 | 1.065,00 | 1.062,19 |
| 12/12/2025 | 1.702.204 | 1,80% | 1.021,75 | 1.003,50 | 1.028,90 | 1.027,51 |
| 11/12/2025 | 2.383.284 | 1,57% | 1.008,99 | 987,0001 | 1.031,60 | 1.009,38 |
| 10/12/2025 | 1.522.584 | 1,16% | 984,82 | 977,12 | 1.003,00 | 993,64 |
| 09/12/2025 | 1.261.190 | -1,54% | 998,77 | 979,1801 | 1.011,9999 | 982,22 |
| 08/12/2025 | 1.504.136 | -1,34% | 1.013,37 | 989,00 | 1.013,37 | 997,59 |
| 05/12/2025 | 1.163.223 | -0,34% | 1.016,00 | 1.004,00 | 1.027,3899 | 1.010,31 |
| 04/12/2025 | 1.808.418 | -2,03% | 1.034,78 | 1.007,1828 | 1.034,78 | 1.014,49 |
| 03/12/2025 | 1.460.223 | -1,20% | 1.041,60 | 1.022,32 | 1.051,13 | 1.033,56 |
| 02/12/2025 | 1.611.346 | -1,10% | 1.058,71 | 1.040,36 | 1.068,18 | 1.046,12 |
| 01/12/2025 | 1.432.217 | -1,62% | 1.065,00 | 1.055,00 | 1.084,15 | 1.057,89 |
| 28/11/2025 | 1.507.448 | -2,69% | 1.100,80 | 1.067,80 | 1.100,80 | 1.075,47 |
| 26/11/2025 | 1.417.824 | -0,51% | 1.110,81 | 1.098,10 | 1.114,67 | 1.104,34 |
| 25/11/2025 | 2.136.606 | 3,72% | 1.069,00 | 1.068,425 | 1.111,11 | 1.109,94 |
| 24/11/2025 | 1.959.684 | 0,99% | 1.053,45 | 1.049,38 | 1.075,72 | 1.070,16 |
| 21/11/2025 | 1.842.378 | 1,50% | 1.044,46 | 1.038,00 | 1.066,65 | 1.059,70 |
| 20/11/2025 | 1.700.288 | -0,60% | 1.043,55 | 1.038,25 | 1.057,00 | 1.043,29 |
| 19/11/2025 | 1.650.340 | 1,85% | 1.027,00 | 1.025,55 | 1.055,55 | 1.049,60 |
| 18/11/2025 | 1.683.120 | 0,82% | 1.014,95 | 1.014,95 | 1.040,7245 | 1.030,05 |
| 17/11/2025 | 2.253.362 | -0,39% | 1.014,65 | 998,3015 | 1.032,141 | 1.021,70 |
| 14/11/2025 | 1.994.652 | 0,38% | 1.007,74 | 1.003,00 | 1.033,6185 | 1.025,28 |
| 13/11/2025 | 2.307.854 | 0,50% | 1.011,17 | 1.008,2502 | 1.032,95 | 1.021,37 |
| 12/11/2025 | 2.784.328 | 3,16% | 994,99 | 990,11 | 1.022,05 | 1.017,78 |
| 11/11/2025 | 2.544.822 | 1,90% | 964,54 | 962,02 | 999,92 | 988,62 |
| 10/11/2025 | 3.370.796 | 4,57% | 932,25 | 931,4885 | 981,99 | 966,64 |
| 07/11/2025 | 2.262.948 | -1,51% | 932,44 | 900,93 | 934,00 | 924,37 |
| 06/11/2025 | 3.338.309 | 1,28% | 927,51 | 916,263 | 949,8899 | 937,44 |
| 05/11/2025 | 3.719.212 | 2,15% | 915,01 | 908,23 | 955,41 | 925,81 |
| 04/11/2025 | 2.948.222 | 1,08% | 889,07 | 883,64 | 915,15 | 906,86 |
| 03/11/2025 | 2.838.201 | 3,90% | 858,70 | 858,70 | 901,3393 | 896,53 |
| 31/10/2025 | 2.218.180 | 2,17% | 837,00 | 834,95 | 869,91 | 862,86 |
| 30/10/2025 | 3.118.372 | 3,81% | 840,53 | 812,25 | 853,00 | 844,50 |
| 29/10/2025 | 1.878.700 | -0,71% | 825,00 | 809,63 | 830,298 | 813,53 |
| 28/10/2025 | 1.096.852 | -0,50% | 823,42 | 814,053 | 829,4599 | 820,10 |
| 27/10/2025 | 988.948 | 0,12% | 822,97 | 811,48 | 826,41 | 826,41 |
| 24/10/2025 | 1.041.637 | 0,54% | 818,46 | 812,5001 | 834,10 | 825,45 |
| 23/10/2025 | 1.468.365 | 1,06% | 809,215 | 806,6903 | 824,535 | 821,04 |
| 22/10/2025 | 1.382.411 | 0,91% | 795,5599 | 793,82 | 815,94 | 812,43 |
| 21/10/2025 | 859.730 | -1,11% | 806,53 | 798,94 | 812,99 | 799,57 |
| 20/10/2025 | 986.018 | 0,76% | 803,09 | 799,77 | 809,38 | 808,96 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
