Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 177.99
+4.08 (2.35%)
Last updated: Nov 12, 2025, 3:26 PM GMT-3
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 132.97 | 132.97 | 130.32 | 131.30 | 131.17 | -0.27% | 9,006 |
| Sep 23, 2025 | 133.90 | 133.90 | 131.08 | 131.65 | 131.52 | -1.41% | 9,740 |
| Sep 22, 2025 | 133.25 | 135.96 | 132.86 | 133.53 | 133.39 | 0.03% | 8,785 |
| Sep 19, 2025 | 136.29 | 136.40 | 132.87 | 133.49 | 133.35 | -1.34% | 5,465 |
| Sep 18, 2025 | 134.26 | 136.71 | 134.16 | 135.30 | 135.16 | 0.78% | 7,890 |
| Sep 17, 2025 | 134.43 | 137.25 | 134.01 | 134.25 | 134.11 | -0.13% | 18,526 |
| Sep 16, 2025 | 134.95 | 135.99 | 131.64 | 134.43 | 134.29 | 1.20% | 18,064 |
| Sep 15, 2025 | 133.98 | 134.16 | 131.44 | 132.84 | 132.71 | -1.51% | 20,992 |
| Sep 12, 2025 | 135.99 | 136.23 | 133.37 | 134.87 | 134.73 | -1.31% | 18,175 |
| Sep 11, 2025 | 133.00 | 136.66 | 133.00 | 136.66 | 136.52 | 0.52% | 3,726 |
| Sep 10, 2025 | 132.88 | 136.00 | 132.88 | 135.95 | 135.81 | -0.11% | 7,880 |
| Sep 9, 2025 | 133.00 | 136.21 | 132.76 | 136.10 | 135.96 | 1.85% | 9,742 |
| Sep 8, 2025 | 132.34 | 134.21 | 130.17 | 133.63 | 133.49 | 1.48% | 36,768 |
| Sep 5, 2025 | 134.39 | 134.39 | 129.96 | 131.68 | 131.55 | -2.02% | 24,337 |
| Sep 4, 2025 | 134.10 | 135.96 | 133.68 | 134.39 | 134.25 | 1.04% | 14,964 |