Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 179.78
-3.69 (-2.01%)
At close: Dec 4, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 183.44 | 183.44 | 178.06 | 179.78 | 179.78 | -2.01% | 12,155 |
| Dec 3, 2025 | 185.50 | 186.04 | 181.06 | 183.47 | 183.47 | -0.85% | 14,593 |
| Dec 2, 2025 | 189.00 | 189.71 | 184.77 | 185.05 | 185.05 | -1.92% | 12,239 |
| Dec 1, 2025 | 190.44 | 192.74 | 188.62 | 188.67 | 188.67 | -1.36% | 51,919 |
| Nov 28, 2025 | 196.00 | 196.75 | 189.69 | 191.27 | 191.27 | -1.91% | 10,906 |
| Nov 27, 2025 | 200.71 | 208.36 | 195.00 | 195.00 | 195.00 | -1.87% | 3,902 |
| Nov 26, 2025 | 199.51 | 200.22 | 195.69 | 198.72 | 198.72 | 0.37% | 32,430 |
| Nov 25, 2025 | 192.00 | 199.11 | 190.52 | 197.98 | 197.98 | 3.73% | 14,973 |
| Nov 24, 2025 | 188.95 | 192.74 | 188.10 | 190.87 | 190.87 | 0.26% | 19,413 |
| Nov 21, 2025 | 185.02 | 192.17 | 185.02 | 190.37 | 190.37 | 1.97% | 37,837 |
| Nov 19, 2025 | 183.98 | 187.93 | 182.26 | 186.70 | 186.70 | 1.48% | 25,679 |
| Nov 18, 2025 | 182.90 | 184.54 | 179.82 | 183.98 | 183.98 | 0.58% | 23,165 |
| Nov 17, 2025 | 179.91 | 182.92 | 176.68 | 182.92 | 182.92 | 0.73% | 16,872 |
| Nov 14, 2025 | 179.74 | 182.33 | 177.09 | 181.60 | 181.60 | 0.17% | 37,485 |
| Nov 13, 2025 | 177.52 | 181.94 | 177.35 | 181.30 | 181.30 | 2.02% | 12,026 |
| Nov 12, 2025 | 175.08 | 180.00 | 174.60 | 177.71 | 177.53 | 2.19% | 13,121 |
| Nov 11, 2025 | 169.03 | 175.52 | 168.90 | 173.91 | 173.73 | 2.01% | 22,834 |
| Nov 10, 2025 | 165.94 | 174.19 | 164.95 | 170.49 | 170.32 | 5.89% | 21,795 |
| Nov 7, 2025 | 166.00 | 166.61 | 160.65 | 161.01 | 160.85 | -2.88% | 10,092 |
| Nov 6, 2025 | 166.99 | 169.15 | 163.37 | 165.79 | 165.62 | -0.72% | 20,738 |
| Nov 5, 2025 | 165.68 | 170.55 | 162.64 | 167.00 | 166.83 | 2.68% | 29,399 |
| Nov 4, 2025 | 159.64 | 164.04 | 159.20 | 162.64 | 162.47 | 2.09% | 13,615 |
| Nov 3, 2025 | 155.14 | 161.05 | 152.92 | 159.31 | 159.15 | 3.72% | 45,442 |
| Oct 31, 2025 | 150.00 | 155.80 | 149.40 | 153.60 | 153.44 | 1.82% | 9,522 |
| Oct 30, 2025 | 151.50 | 152.86 | 146.00 | 150.85 | 150.70 | 3.15% | 40,571 |
| Oct 29, 2025 | 146.56 | 147.78 | 144.79 | 146.25 | 146.10 | -0.10% | 9,520 |
| Oct 28, 2025 | 149.10 | 149.10 | 145.29 | 146.40 | 146.25 | -0.88% | 11,550 |
| Oct 27, 2025 | 149.99 | 149.99 | 145.60 | 147.70 | 147.55 | -0.64% | 10,357 |
| Oct 24, 2025 | 147.90 | 149.68 | 146.05 | 148.65 | 148.50 | 0.98% | 2,578 |
| Oct 23, 2025 | 146.17 | 147.92 | 144.92 | 147.21 | 147.06 | 0.71% | 4,922 |
| Oct 22, 2025 | 144.21 | 146.76 | 142.40 | 146.17 | 146.02 | 0.88% | 22,178 |
| Oct 21, 2025 | 144.35 | 145.87 | 144.22 | 144.89 | 144.74 | 0.96% | 6,002 |
| Oct 20, 2025 | 145.00 | 145.00 | 143.31 | 143.51 | 143.36 | -1.03% | 3,613 |
| Oct 17, 2025 | 143.44 | 145.36 | 142.17 | 145.00 | 144.85 | -2.73% | 9,560 |
| Oct 16, 2025 | 150.95 | 151.04 | 148.24 | 149.07 | 148.92 | -0.72% | 5,207 |
| Oct 15, 2025 | 147.50 | 150.74 | 146.90 | 150.15 | 150.00 | 1.34% | 10,815 |
| Oct 14, 2025 | 150.08 | 150.43 | 147.57 | 148.16 | 148.01 | -0.42% | 17,797 |
| Oct 13, 2025 | 151.10 | 152.54 | 148.78 | 148.78 | 148.63 | -1.14% | 7,570 |
| Oct 10, 2025 | 153.60 | 156.91 | 150.50 | 150.50 | 150.35 | -0.36% | 15,143 |
| Oct 9, 2025 | 151.00 | 153.66 | 150.46 | 151.05 | 150.90 | 1.35% | 8,966 |
| Oct 8, 2025 | 151.00 | 152.17 | 149.04 | 149.04 | 148.89 | -0.35% | 10,413 |
| Oct 7, 2025 | 150.77 | 150.90 | 148.66 | 149.56 | 149.41 | 1.06% | 32,123 |
| Oct 6, 2025 | 150.39 | 151.80 | 147.99 | 147.99 | 147.84 | -0.61% | 11,083 |
| Oct 3, 2025 | 146.10 | 150.60 | 145.65 | 148.90 | 148.75 | 1.80% | 29,438 |
| Oct 2, 2025 | 143.41 | 147.93 | 143.41 | 146.27 | 146.12 | 0.12% | 19,347 |
| Oct 1, 2025 | 134.70 | 147.70 | 134.50 | 146.10 | 145.95 | 8.15% | 49,896 |
| Sep 30, 2025 | 129.38 | 135.88 | 128.10 | 135.09 | 134.95 | 5.05% | 29,902 |
| Sep 29, 2025 | 129.08 | 129.14 | 126.72 | 128.60 | 128.47 | -0.15% | 7,261 |
| Sep 26, 2025 | 128.90 | 129.72 | 127.80 | 128.79 | 128.66 | 0.74% | 18,086 |
| Sep 25, 2025 | 132.62 | 132.62 | 127.30 | 127.85 | 127.72 | -2.63% | 25,264 |