Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 187.38
+2.30 (1.24%)
Last updated: Jan 16, 2026, 4:14 PM GMT-3
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 185.08 | 187.48 | 183.00 | 186.96 | - | 1.02% | 5,623 |
| Jan 15, 2026 | 193.75 | 193.75 | 182.00 | 185.08 | 185.08 | -4.47% | 29,651 |
| Jan 14, 2026 | 195.90 | 195.90 | 190.28 | 193.75 | 193.75 | -0.64% | 5,737 |
| Jan 13, 2026 | 195.00 | 195.55 | 191.93 | 194.99 | 194.99 | 0.38% | 7,814 |
| Jan 12, 2026 | 192.09 | 194.25 | 189.75 | 194.25 | 194.25 | 2.14% | 9,007 |
| Jan 9, 2026 | 197.96 | 197.96 | 190.18 | 190.18 | 190.18 | -2.97% | 16,392 |
| Jan 8, 2026 | 198.71 | 203.23 | 192.40 | 196.00 | 196.00 | -1.51% | 12,427 |
| Jan 7, 2026 | 191.55 | 200.91 | 191.33 | 199.00 | 199.00 | 3.89% | 17,522 |
| Jan 6, 2026 | 186.50 | 191.55 | 186.44 | 191.55 | 191.55 | 1.62% | 14,560 |
| Jan 5, 2026 | 195.21 | 196.29 | 186.41 | 188.50 | 188.50 | -2.42% | 72,655 |
| Jan 2, 2026 | 196.71 | 196.71 | 190.77 | 193.18 | 193.18 | -2.09% | 20,717 |
| Dec 30, 2025 | 200.20 | 200.20 | 196.85 | 197.30 | 197.30 | -1.45% | 5,644 |
| Dec 29, 2025 | 202.00 | 202.00 | 199.48 | 200.21 | 200.21 | - | 8,548 |
| Dec 26, 2025 | 198.30 | 200.20 | 197.37 | 200.20 | 200.20 | 1.98% | 9,157 |
| Dec 23, 2025 | 199.10 | 202.00 | 196.32 | 196.32 | 196.32 | -1.15% | 18,135 |
| Dec 22, 2025 | 198.50 | 200.95 | 196.82 | 198.61 | 198.61 | 0.27% | 23,583 |
| Dec 19, 2025 | 195.38 | 198.22 | 194.15 | 198.07 | 198.07 | 1.38% | 11,268 |
| Dec 18, 2025 | 194.43 | 199.29 | 191.45 | 195.37 | 195.37 | 1.49% | 12,900 |
| Dec 17, 2025 | 193.36 | 195.25 | 191.16 | 192.50 | 192.50 | 0.83% | 15,060 |
| Dec 16, 2025 | 192.00 | 194.60 | 189.00 | 190.91 | 190.91 | -0.93% | 15,846 |
| Dec 15, 2025 | 187.86 | 192.70 | 185.65 | 192.70 | 192.70 | 3.60% | 37,199 |
| Dec 12, 2025 | 186.00 | 186.01 | 181.00 | 186.00 | 186.00 | 1.64% | 13,876 |
| Dec 11, 2025 | 181.73 | 186.00 | 178.89 | 183.00 | 183.00 | 1.67% | 15,775 |
| Dec 10, 2025 | 180.53 | 182.76 | 178.17 | 180.00 | 180.00 | - | 28,472 |
| Dec 9, 2025 | 181.60 | 184.25 | 177.87 | 180.00 | 180.00 | 0.11% | 16,882 |
| Dec 8, 2025 | 184.08 | 184.40 | 178.58 | 179.80 | 179.80 | -1.34% | 11,956 |
| Dec 5, 2025 | 179.71 | 184.00 | 179.71 | 182.25 | 182.25 | 1.81% | 16,824 |
| Dec 4, 2025 | 183.44 | 183.44 | 178.06 | 179.01 | 179.01 | -2.43% | 13,749 |
| 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 | 170.31 | 5.89% | 21,795 |
| Nov 7, 2025 | 166.00 | 166.61 | 160.65 | 161.01 | 160.84 | -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 |