Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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