Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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