Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 178.60
+3.45 (1.97%)
At close: Feb 27, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 174.85 | 178.70 | 174.77 | 178.60 | 178.60 | 1.97% | 8,616 |
| Feb 26, 2026 | 177.28 | 177.28 | 173.21 | 175.15 | 175.15 | -0.21% | 8,090 |
| Feb 25, 2026 | 178.50 | 180.40 | 175.52 | 175.52 | 175.52 | -2.11% | 20,039 |
| Feb 24, 2026 | 178.60 | 181.75 | 176.59 | 179.30 | 179.30 | -0.31% | 10,535 |
| Feb 23, 2026 | 179.39 | 182.87 | 177.82 | 179.86 | 179.86 | 3.28% | 20,402 |
| Feb 20, 2026 | 180.50 | 180.50 | 173.67 | 174.14 | 174.14 | -2.59% | 11,700 |
| Feb 19, 2026 | 180.66 | 180.66 | 175.80 | 178.77 | 178.77 | -0.20% | 4,599 |
| Feb 18, 2026 | 178.00 | 179.13 | 176.22 | 179.13 | 179.13 | -1.20% | 10,256 |
| Feb 13, 2026 | 178.99 | 185.71 | 178.99 | 181.30 | 181.30 | 2.31% | 21,049 |
| Feb 12, 2026 | 176.54 | 182.89 | 173.85 | 177.20 | 177.20 | 1.26% | 18,841 |
| Feb 11, 2026 | 177.22 | 184.65 | 174.60 | 175.00 | 174.79 | -1.24% | 9,083 |
| Feb 10, 2026 | 180.01 | 182.17 | 177.20 | 177.20 | 176.99 | -2.37% | 17,354 |
| Feb 9, 2026 | 186.00 | 191.41 | 180.95 | 181.51 | 181.29 | -1.14% | 27,248 |
| Feb 6, 2026 | 184.60 | 185.59 | 179.99 | 183.60 | 183.38 | 2.01% | 12,523 |
| Feb 5, 2026 | 194.93 | 194.93 | 176.22 | 179.99 | 179.77 | -6.74% | 58,484 |
| Feb 4, 2026 | 190.20 | 194.55 | 186.67 | 193.00 | 192.77 | 9.22% | 72,605 |
| Feb 3, 2026 | 182.00 | 182.89 | 173.68 | 176.70 | 176.49 | -4.11% | 36,235 |
| Feb 2, 2026 | 184.95 | 185.65 | 182.21 | 184.28 | 184.06 | 0.41% | 12,930 |
| Jan 30, 2026 | 178.00 | 183.52 | 177.65 | 183.52 | 183.30 | 4.47% | 7,845 |
| Jan 29, 2026 | 178.05 | 181.08 | 175.66 | 175.66 | 175.45 | -1.34% | 16,631 |
| Jan 28, 2026 | 180.79 | 180.79 | 174.90 | 178.05 | 177.83 | -0.61% | 18,064 |
| Jan 27, 2026 | 187.50 | 187.77 | 179.14 | 179.14 | 178.92 | -4.46% | 31,361 |
| Jan 26, 2026 | 188.90 | 188.90 | 183.67 | 187.51 | 187.28 | -0.26% | 9,627 |
| Jan 23, 2026 | 192.15 | 192.26 | 187.24 | 188.00 | 187.77 | -2.14% | 21,481 |
| Jan 22, 2026 | 193.39 | 193.42 | 190.00 | 192.11 | 191.88 | 0.33% | 10,182 |
| Jan 21, 2026 | 183.01 | 191.82 | 183.01 | 191.47 | 191.24 | 2.55% | 15,602 |
| Jan 20, 2026 | 185.36 | 187.38 | 182.80 | 186.70 | 186.47 | 0.72% | 9,198 |
| Jan 19, 2026 | 182.28 | 189.27 | 182.28 | 185.36 | 185.14 | -0.35% | 7,256 |
| Jan 16, 2026 | 185.08 | 188.19 | 183.00 | 186.01 | 185.79 | 0.50% | 9,371 |
| Jan 15, 2026 | 193.75 | 193.75 | 182.00 | 185.08 | 184.86 | -4.47% | 29,651 |
| Jan 14, 2026 | 195.90 | 195.90 | 190.28 | 193.75 | 193.52 | -0.64% | 5,737 |
| Jan 13, 2026 | 195.00 | 195.55 | 191.93 | 194.99 | 194.75 | 0.38% | 7,814 |
| Jan 12, 2026 | 192.09 | 194.25 | 189.75 | 194.25 | 194.02 | 2.14% | 9,007 |
| Jan 9, 2026 | 197.96 | 197.96 | 190.18 | 190.18 | 189.95 | -2.97% | 16,392 |
| Jan 8, 2026 | 198.71 | 203.23 | 192.40 | 196.00 | 195.76 | -1.51% | 12,427 |
| Jan 7, 2026 | 191.55 | 200.91 | 191.33 | 199.00 | 198.76 | 3.89% | 17,522 |
| Jan 6, 2026 | 186.50 | 191.55 | 186.44 | 191.55 | 191.32 | 1.62% | 14,560 |
| Jan 5, 2026 | 195.21 | 196.29 | 186.41 | 188.50 | 188.27 | -2.42% | 72,655 |
| Jan 2, 2026 | 196.71 | 196.71 | 190.77 | 193.18 | 192.95 | -2.09% | 20,717 |
| Dec 30, 2025 | 200.20 | 200.20 | 196.85 | 197.30 | 197.06 | -1.45% | 5,644 |
| Dec 29, 2025 | 202.00 | 202.00 | 199.48 | 200.21 | 199.97 | - | 8,548 |
| Dec 26, 2025 | 198.30 | 200.20 | 197.37 | 200.20 | 199.96 | 1.98% | 9,157 |
| Dec 23, 2025 | 199.10 | 202.00 | 196.32 | 196.32 | 196.08 | -1.15% | 18,135 |
| Dec 22, 2025 | 198.50 | 200.95 | 196.82 | 198.61 | 198.37 | 0.27% | 23,583 |
| Dec 19, 2025 | 195.38 | 198.22 | 194.15 | 198.07 | 197.83 | 1.38% | 11,268 |
| Dec 18, 2025 | 194.43 | 199.29 | 191.45 | 195.37 | 195.13 | 1.49% | 12,900 |
| Dec 17, 2025 | 193.36 | 195.25 | 191.16 | 192.50 | 192.27 | 0.83% | 15,060 |
| Dec 16, 2025 | 192.00 | 194.60 | 189.00 | 190.91 | 190.68 | -0.93% | 15,846 |
| Dec 15, 2025 | 187.86 | 192.70 | 185.65 | 192.70 | 192.47 | 3.60% | 37,199 |
| Dec 12, 2025 | 186.00 | 186.01 | 181.00 | 186.00 | 185.78 | 1.64% | 13,876 |