Eli Lilly & Co (LLY)

Exportar para Excel

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