Eli Lilly & Co (LLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/08/2022	903.765	-0,88%	300,78	299,63	305,42	301,92
10/08/2022	926.849	-0,95%	304,95	302,59	307,13	300,13
09/08/2022	835.375	0,15%	304,60	301,51	306,6973	302,94
08/08/2022	1.960.657	0,41%	301,74	296,53	306,12	302,55
05/08/2022	1.200.662	-1,39%	301,74	300,31	305,24	301,53
04/08/2022	2.162.067	-2,64%	320,93	302,25	309,68	305,52
03/08/2022	2.558.451	-0,41%	320,93	310,22	320,90	318,88
02/08/2022	1.208.413	-1,11%	327,21	319,36	328,98	320,54
01/08/2022	1.163.227	-1,71%	327,55	323,46	330,43	324,05
29/07/2022	1.613.211	-0,38%	330,38	326,82	330,73	329,49
28/07/2022	1.194.023	0,51%	331,37	321,74	333,59	330,74
27/07/2022	701.442	-0,81%	329,40	325,1901	330,64	328,865
26/07/2022	788.243	0,11%	327,36	328,66	332,57	331,73
25/07/2022	817.617	0,80%	327,36	328,09	332,27	331,37
22/07/2022	721.603	0,56%	327,36	325,83	329,215	328,74
21/07/2022	753.562	1,54%	327,36	319,71	327,9981	326,99
20/07/2022	657.702	-1,18%	327,36	320,31	326,50	322,01
19/07/2022	686.731	1,22%	324,10	321,84	327,33	325,721
18/07/2022	786.692	-2,97%	330,48	319,77	331,97	321,74
15/07/2022	901.218	2,48%	331,82	328,17	335,33	335,01
14/07/2022	803.764	1,32%	317,65	315,51	327,76	326,72
13/07/2022	1.326.654	-0,39%	322,55	320,83	324,68	322,33
12/07/2022	816.412	-2,19%	330,52	323,36	331,99	323,57
11/07/2022	612.065	0,10%	327,55	329,4276	332,6413	330,81
08/07/2022	694.447	0,66%	327,55	326,16	334,52	330,10
07/07/2022	920.242	-0,71%	325,46	326,3418	330,42	327,80
06/07/2022	1.129.758	0,92%	327,60	326,75	332,74	330,185
05/07/2022	739.852	1,16%	324,06	318,94	327,375	328,46
04/07/2022	805.743	0,07%	324,06	317,76	325,35	324,45
01/07/2022	805.743	0,07%	324,06	317,76	325,35	324,45
30/06/2022	907.345	0,61%	321,67	320,03	327,04	324,98
29/06/2022	1.204.873	1,74%	317,89	317,69	324,70	323,135
28/06/2022	1.185.489	-2,90%	324,66	316,76	329,065	317,78
27/06/2022	1.444.941	0,56%	324,66	322,52	330,85	327,45
24/06/2022	2.488.399	4,03%	319,11	319,11	325,82	325,33
23/06/2022	1.960.533	1,08%	309,50	307,23	313,17	310,00
22/06/2022	2.406.859	2,80%	297,00	296,475	309,65	305,67
21/06/2022	1.130.652	2,22%	293,56	290,31	299,28	297,35
20/06/2022	1.622.898	1,03%	289,62	289,94	300,99	291,03
17/06/2022	1.622.898	1,03%	289,62	289,94	300,99	291,03
16/06/2022	1.031.478	-3,72%	290,06	283,11	290,20	282,09
15/06/2022	784.365	0,76%	289,22	288,53	296,2634	293,01
14/06/2022	977.369	-0,17%	289,22	287,34	291,81	290,80