Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 131.57
-1.03 (-0.78%)
Last updated: Aug 28, 2025, 2:02 PM GMT-3
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 132.66 | 133.38 | 131.43 | 131.57 | - | -0.78% | 10,107 |
| Aug 27, 2025 | 133.94 | 135.35 | 132.00 | 132.60 | - | -0.15% | 13,542 |
| Aug 26, 2025 | 128.46 | 132.80 | 128.46 | 132.80 | - | 5.93% | 21,893 |
| Aug 25, 2025 | 128.00 | 128.94 | 125.31 | 125.36 | - | -2.67% | 59,703 |
| Aug 22, 2025 | 130.41 | 131.16 | 128.06 | 128.80 | - | -0.24% | 32,353 |
| Aug 21, 2025 | 128.76 | 131.52 | 127.85 | 129.11 | - | 0.26% | 14,914 |
| Aug 20, 2025 | 130.99 | 130.99 | 125.21 | 128.77 | - | -0.90% | 15,760 |
| Aug 19, 2025 | 128.51 | 130.52 | 128.08 | 129.94 | - | 2.40% | 27,257 |
| Aug 18, 2025 | 126.00 | 127.67 | 124.88 | 126.89 | - | 1.07% | 29,910 |
| Aug 15, 2025 | 124.85 | 127.22 | 123.45 | 125.55 | - | 1.57% | 44,186 |
| Aug 14, 2025 | 119.28 | 123.61 | 115.22 | 123.61 | - | 4.23% | 42,635 |
| Aug 13, 2025 | 116.40 | 119.00 | 116.11 | 118.59 | - | 3.02% | 21,848 |
| Aug 12, 2025 | 116.31 | 116.31 | 113.92 | 115.11 | - | -1.02% | 14,390 |
| Aug 11, 2025 | 114.51 | 119.06 | 113.98 | 116.30 | - | 1.85% | 24,633 |
| Aug 8, 2025 | 118.09 | 118.44 | 113.00 | 114.19 | - | -2.03% | 41,486 |
| Aug 7, 2025 | 127.46 | 127.46 | 115.50 | 116.56 | - | -14.29% | 101,781 |
| Aug 6, 2025 | 139.96 | 139.96 | 135.00 | 136.00 | - | -3.47% | 30,948 |
| Aug 5, 2025 | 141.80 | 141.80 | 139.30 | 140.89 | - | -0.30% | 9,925 |
| Aug 4, 2025 | 140.32 | 141.45 | 138.13 | 141.32 | - | 0.72% | 9,355 |
| Aug 1, 2025 | 138.46 | 141.67 | 137.29 | 140.31 | - | 1.60% | 27,524 |
| Jul 31, 2025 | 139.90 | 142.93 | 137.40 | 138.10 | - | -2.64% | 27,245 |
| Jul 30, 2025 | 142.80 | 145.05 | 140.92 | 141.85 | - | -0.35% | 12,939 |
| Jul 29, 2025 | 145.93 | 145.93 | 140.92 | 142.35 | - | -5.73% | 27,232 |
| Jul 28, 2025 | 150.99 | 152.50 | 149.80 | 151.00 | - | 0.01% | 6,118 |
| Jul 25, 2025 | 148.98 | 150.99 | 148.47 | 150.99 | - | 2.37% | 7,130 |
| Jul 24, 2025 | 147.84 | 149.03 | 147.28 | 147.50 | - | 0.15% | 138,971 |
| Jul 23, 2025 | 145.20 | 147.28 | 144.63 | 147.28 | - | 1.79% | 6,145 |
| Jul 22, 2025 | 141.13 | 144.77 | 141.13 | 144.69 | - | 2.52% | 8,375 |
| Jul 21, 2025 | 141.73 | 143.54 | 141.13 | 141.13 | - | -2.42% | 12,633 |
| Jul 18, 2025 | 141.26 | 144.63 | 140.50 | 144.63 | - | 2.88% | 17,075 |
| Jul 17, 2025 | 147.21 | 147.21 | 140.58 | 140.58 | - | -4.24% | 21,905 |
| Jul 16, 2025 | 143.43 | 147.76 | 143.30 | 146.80 | - | 2.80% | 11,172 |
| Jul 15, 2025 | 145.97 | 149.10 | 141.74 | 142.80 | - | -3.70% | 15,895 |
| Jul 14, 2025 | 147.97 | 148.80 | 145.95 | 148.29 | - | 1.22% | 6,456 |
| Jul 11, 2025 | 145.67 | 146.51 | 144.51 | 146.50 | - | 0.55% | 14,507 |
| Jul 10, 2025 | 146.09 | 147.98 | 145.05 | 145.70 | - | 0.82% | 26,532 |
| Jul 9, 2025 | 143.18 | 144.51 | 141.99 | 144.51 | - | 2.05% | 12,070 |
| Jul 8, 2025 | 141.40 | 144.50 | 140.20 | 141.61 | - | 0.15% | 13,480 |
| Jul 7, 2025 | 140.56 | 141.96 | 138.32 | 141.40 | - | 0.60% | 7,186 |
| Jul 4, 2025 | 141.30 | 142.24 | 140.21 | 140.55 | - | -0.53% | 968 |
| Jul 3, 2025 | 141.05 | 141.67 | 139.69 | 141.30 | - | 0.18% | 5,564 |
| Jul 2, 2025 | 140.45 | 141.85 | 139.96 | 141.05 | - | 0.43% | 9,618 |
| Jul 1, 2025 | 141.11 | 143.43 | 140.44 | 140.44 | - | -0.61% | 6,069 |
| Jun 30, 2025 | 141.54 | 142.30 | 140.45 | 141.30 | - | -0.14% | 5,157 |
| Jun 27, 2025 | 145.00 | 146.86 | 141.50 | 141.50 | - | -2.41% | 19,997 |
| Jun 26, 2025 | 147.60 | 147.60 | 145.00 | 145.00 | - | -1.76% | 11,180 |
| Jun 25, 2025 | 143.49 | 147.60 | 143.00 | 147.60 | - | 2.86% | 9,603 |
| Jun 24, 2025 | 142.51 | 144.06 | 140.00 | 143.49 | - | 1.66% | 55,316 |
| Jun 23, 2025 | 140.42 | 145.54 | 140.42 | 141.15 | - | 0.71% | 25,874 |
| Jun 20, 2025 | 145.00 | 145.00 | 138.25 | 140.15 | - | -2.72% | 15,980 |