Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 144.86
-2.92 (-1.98%)
At close: Apr 27, 2026
BVMF:LILY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.59 | 146.54 | 144.90 | 145.61 | - | 0.52% | 2,816 |
| Apr 27, 2026 | 146.00 | 147.83 | 144.50 | 144.86 | 144.86 | -1.98% | 15,554 |
| Apr 24, 2026 | 151.00 | 151.00 | 146.00 | 147.78 | 147.78 | -3.85% | 14,903 |
| Apr 23, 2026 | 152.99 | 153.89 | 151.29 | 153.70 | 153.70 | 0.70% | 2,548 |
| Apr 22, 2026 | 151.24 | 153.29 | 149.66 | 152.63 | 152.63 | -0.87% | 9,094 |
| Apr 20, 2026 | 155.99 | 156.00 | 151.72 | 153.97 | 153.97 | -0.47% | 2,461 |
| Apr 17, 2026 | 152.24 | 154.69 | 150.99 | 154.69 | 154.69 | 2.65% | 10,181 |
| Apr 16, 2026 | 152.15 | 153.20 | 150.28 | 150.70 | 150.70 | -0.85% | 4,939 |
| Apr 15, 2026 | 155.34 | 155.34 | 148.03 | 151.99 | 151.99 | -1.27% | 12,131 |
| Apr 14, 2026 | 155.58 | 156.47 | 152.61 | 153.95 | 153.95 | -0.66% | 8,248 |
| Apr 13, 2026 | 156.75 | 158.58 | 154.49 | 154.97 | 154.97 | -0.90% | 9,143 |
| Apr 10, 2026 | 163.20 | 163.20 | 156.30 | 156.38 | 156.38 | -3.23% | 14,675 |
| Apr 9, 2026 | 163.20 | 163.20 | 159.11 | 161.60 | 161.60 | -0.68% | 8,790 |
| Apr 8, 2026 | 161.76 | 163.28 | 158.50 | 162.70 | 162.70 | 1.44% | 12,698 |
| Apr 7, 2026 | 158.70 | 160.62 | 154.38 | 160.39 | 160.39 | -2.91% | 10,351 |
| Apr 6, 2026 | 161.00 | 165.19 | 158.00 | 165.19 | 165.19 | 2.95% | 5,346 |
| Apr 2, 2026 | 164.50 | 164.55 | 160.32 | 160.46 | 160.46 | -1.86% | 15,671 |
| Apr 1, 2026 | 157.91 | 167.99 | 157.91 | 163.50 | 163.50 | 3.54% | 34,816 |
| Mar 31, 2026 | 156.20 | 160.80 | 155.21 | 157.91 | 157.91 | 0.71% | 33,225 |
| Mar 30, 2026 | 154.20 | 157.02 | 154.16 | 156.80 | 156.80 | 1.99% | 2,575 |
| Mar 27, 2026 | 159.00 | 159.00 | 153.33 | 153.74 | 153.74 | -4.51% | 4,315 |
| Mar 26, 2026 | 161.59 | 161.59 | 157.02 | 161.00 | 161.00 | -0.18% | 3,651 |
| Mar 25, 2026 | 156.66 | 161.29 | 156.66 | 161.29 | 161.29 | 1.57% | 15,150 |
| Mar 24, 2026 | 160.60 | 160.62 | 157.36 | 158.79 | 158.79 | -1.04% | 1,857 |
| Mar 23, 2026 | 160.11 | 161.56 | 158.77 | 160.46 | 160.46 | 0.22% | 2,768 |
| Mar 20, 2026 | 161.49 | 163.02 | 159.59 | 160.11 | 160.11 | -0.04% | 6,909 |
| Mar 19, 2026 | 162.10 | 162.99 | 159.53 | 160.18 | 160.18 | -0.54% | 7,562 |
| Mar 18, 2026 | 162.82 | 162.82 | 157.36 | 161.05 | 161.05 | -0.83% | 9,226 |
| Mar 17, 2026 | 169.99 | 170.49 | 160.40 | 162.40 | 162.40 | -5.91% | 20,538 |
| Mar 16, 2026 | 173.20 | 175.00 | 171.32 | 172.60 | 172.60 | 0.79% | 4,071 |
| Mar 13, 2026 | 172.50 | 175.30 | 170.73 | 171.25 | 171.25 | -0.71% | 18,966 |
| Mar 12, 2026 | 171.17 | 172.48 | 169.40 | 172.48 | 172.48 | 0.34% | 7,561 |
| Mar 11, 2026 | 172.48 | 172.55 | 170.45 | 171.90 | 171.90 | -0.34% | 2,459 |
| Mar 10, 2026 | 172.24 | 173.80 | 171.59 | 172.48 | 172.48 | 0.13% | 10,740 |
| Mar 9, 2026 | 171.99 | 174.50 | 170.20 | 172.26 | 172.26 | 0.10% | 39,589 |
| Mar 6, 2026 | 172.10 | 173.21 | 170.35 | 172.08 | 172.08 | 0.73% | 15,032 |
| Mar 5, 2026 | 175.27 | 175.57 | 169.50 | 170.84 | 170.84 | -1.83% | 15,801 |
| Mar 4, 2026 | 175.02 | 176.00 | 172.77 | 174.02 | 174.02 | -0.57% | 13,616 |
| Mar 3, 2026 | 176.99 | 179.61 | 175.01 | 175.01 | 175.01 | -1.12% | 40,800 |
| Mar 2, 2026 | 180.00 | 182.48 | 174.96 | 176.99 | 176.99 | -0.90% | 76,785 |
| 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 |