Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 230.45
+2.61 (1.15%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3
BVMF:LILY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 227.00 | 232.89 | 223.26 | 230.45 | 230.45 | 1.15% | 72,080 |
| Oct 27, 2026 | 226.85 | 230.67 | 225.67 | 227.84 | 227.84 | -1.11% | 61,242 |
| Oct 26, 2026 | 225.00 | 237.71 | 225.00 | 230.40 | 230.40 | 9.18% | 116,522 |
| Oct 23, 2026 | 221.30 | 221.30 | 209.72 | 211.03 | 211.03 | -3.68% | 54,563 |
| Oct 22, 2026 | 215.11 | 221.49 | 213.85 | 219.10 | 219.10 | 2.87% | 65,101 |
| Oct 21, 2026 | 214.00 | 214.00 | 210.93 | 212.98 | 212.98 | -0.71% | 19,693 |
| Oct 20, 2026 | 211.90 | 218.74 | 209.16 | 214.50 | 214.50 | 2.84% | 37,121 |
| Oct 19, 2026 | 210.50 | 211.84 | 208.58 | 208.58 | 208.58 | -1.79% | 43,505 |
| Oct 16, 2026 | 212.30 | 215.85 | 211.50 | 212.38 | 212.38 | -0.14% | 36,292 |
| Oct 15, 2026 | 206.81 | 214.73 | 206.00 | 212.68 | 212.68 | 4.63% | 110,506 |
| Oct 14, 2026 | 196.62 | 204.37 | 196.62 | 203.26 | 203.26 | 3.38% | 38,016 |
| Oct 13, 2026 | 198.01 | 199.99 | 194.00 | 196.62 | 196.62 | -0.09% | 70,632 |
| Oct 9, 2026 | 195.67 | 196.79 | 191.80 | 196.79 | 196.79 | 0.57% | 41,720 |
| Oct 8, 2026 | 199.78 | 199.78 | 188.60 | 195.67 | 195.67 | -2.06% | 62,643 |
| Oct 7, 2026 | 194.10 | 200.82 | 193.98 | 199.78 | 199.78 | 3.78% | 47,326 |
| Oct 6, 2026 | 190.77 | 195.15 | 189.47 | 192.50 | 192.50 | 0.47% | 82,363 |
| Oct 5, 2026 | 191.01 | 193.81 | 189.35 | 191.60 | 191.60 | -4.49% | 124,794 |
| Oct 2, 2026 | 200.78 | 202.73 | 198.22 | 200.61 | 200.61 | 0.10% | 16,696 |
| Oct 1, 2026 | 202.00 | 202.00 | 197.76 | 200.40 | 200.40 | 0.12% | 44,598 |
| Sep 30, 2026 | 206.65 | 209.26 | 199.32 | 200.15 | 200.15 | -3.15% | 21,366 |
| Sep 29, 2026 | 208.06 | 208.06 | 203.33 | 206.65 | 206.65 | 0.07% | 16,545 |
| Sep 28, 2026 | 207.14 | 207.57 | 204.32 | 206.50 | 206.50 | 0.49% | 16,457 |
| Sep 25, 2026 | 205.00 | 205.50 | 201.00 | 205.50 | 205.50 | -0.05% | 26,026 |
| Sep 24, 2026 | 199.50 | 207.00 | 199.27 | 205.60 | 205.60 | 3.21% | 40,582 |
| Sep 23, 2026 | 200.00 | 203.41 | 197.26 | 199.20 | 199.20 | -0.35% | 18,385 |
| Sep 22, 2026 | 196.03 | 201.50 | 194.87 | 199.90 | 199.90 | 0.63% | 30,197 |
| Sep 21, 2026 | 197.53 | 199.45 | 193.23 | 198.65 | 198.65 | 0.57% | 32,471 |
| Sep 18, 2026 | 198.69 | 198.69 | 196.02 | 197.53 | 197.53 | 0.08% | 10,611 |
| Sep 17, 2026 | 197.10 | 199.85 | 196.21 | 197.37 | 197.37 | 0.85% | 14,836 |
| Sep 16, 2026 | 196.99 | 198.00 | 194.65 | 195.70 | 195.70 | 0.38% | 11,695 |
| Sep 15, 2026 | 198.37 | 199.03 | 194.53 | 194.95 | 194.95 | -0.46% | 19,199 |
| Sep 14, 2026 | 193.23 | 199.08 | 193.23 | 195.85 | 195.85 | 2.37% | 30,388 |
| Sep 11, 2026 | 191.60 | 192.00 | 189.29 | 191.31 | 191.31 | -0.15% | 24,657 |
| Sep 10, 2026 | 193.08 | 195.57 | 191.06 | 191.60 | 191.60 | -0.01% | 33,499 |
| Sep 9, 2026 | 192.29 | 193.74 | 190.72 | 191.61 | 191.61 | 0.85% | 25,505 |
| Sep 8, 2026 | 194.90 | 194.90 | 189.14 | 190.00 | 190.00 | -3.24% | 41,007 |
| Sep 4, 2026 | 199.21 | 199.23 | 194.77 | 196.36 | 196.36 | -0.73% | 58,414 |
| Sep 3, 2026 | 198.28 | 199.19 | 193.63 | 197.80 | 197.80 | -0.05% | 21,644 |
| Sep 2, 2026 | 201.80 | 203.63 | 197.21 | 197.90 | 197.90 | -0.57% | 47,339 |
| Sep 1, 2026 | 202.57 | 205.10 | 198.87 | 199.04 | 199.04 | -0.98% | 58,433 |
| Aug 31, 2026 | 203.54 | 203.54 | 197.75 | 201.00 | 201.00 | -1.23% | 43,556 |
| Aug 28, 2026 | 205.03 | 205.03 | 201.60 | 203.51 | 203.51 | - | 15,935 |
| Aug 27, 2026 | 204.68 | 205.61 | 202.03 | 203.50 | 203.50 | -0.57% | 39,146 |
| Aug 26, 2026 | 211.22 | 212.70 | 203.10 | 204.67 | 204.67 | -3.09% | 64,436 |
| Aug 25, 2026 | 215.38 | 216.97 | 211.20 | 211.20 | 211.20 | -1.62% | 40,179 |
| Aug 24, 2026 | 216.70 | 216.80 | 211.62 | 214.68 | 214.68 | -0.38% | 26,369 |
| Aug 21, 2026 | 215.29 | 218.84 | 212.17 | 215.50 | 215.50 | -0.32% | 26,847 |
| Aug 20, 2026 | 220.00 | 221.55 | 215.41 | 216.20 | 216.20 | -2.26% | 192,265 |
| Aug 19, 2026 | 214.72 | 223.07 | 213.45 | 221.20 | 221.20 | 3.02% | 69,555 |
| Aug 18, 2026 | 207.11 | 214.72 | 207.11 | 214.72 | 214.72 | 4.42% | 50,001 |