Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 197.53
+0.16 (0.08%)
At close: Sep 18, 2026
BVMF:LILY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 209.50 | 209.50 | 202.11 | 205.64 | 205.64 | -0.95% | 49,192 |
| Aug 14, 2026 | 208.62 | 209.74 | 203.52 | 207.61 | 207.61 | -1.38% | 89,904 |
| Aug 13, 2026 | 215.95 | 219.99 | 208.64 | 210.51 | 210.51 | -2.69% | 101,421 |
| Aug 12, 2026 | 211.25 | 220.38 | 207.04 | 216.53 | 216.33 | 3.68% | 74,712 |
| Aug 11, 2026 | 209.81 | 211.50 | 206.78 | 208.85 | 208.66 | -0.55% | 57,377 |
| Aug 10, 2026 | 204.10 | 210.00 | 201.00 | 210.00 | 209.81 | 3.92% | 44,045 |
| Aug 7, 2026 | 205.03 | 205.03 | 197.60 | 202.08 | 201.89 | -0.49% | 54,930 |
| Aug 6, 2026 | 201.00 | 209.36 | 199.06 | 203.08 | 202.89 | 1.24% | 32,918 |
| Aug 5, 2026 | 199.60 | 207.66 | 194.43 | 200.60 | 200.41 | 4.59% | 106,242 |
| Aug 4, 2026 | 191.88 | 193.60 | 189.16 | 191.80 | 191.62 | 0.96% | 32,795 |
| Aug 3, 2026 | 194.81 | 195.86 | 187.85 | 189.98 | 189.80 | -2.12% | 47,482 |
| Jul 31, 2026 | 192.40 | 194.48 | 192.40 | 194.10 | 193.92 | -0.71% | 11,623 |
| Jul 30, 2026 | 204.34 | 204.34 | 195.04 | 195.48 | 195.30 | -4.81% | 15,124 |
| Jul 29, 2026 | 209.60 | 209.88 | 205.23 | 205.36 | 205.17 | -2.02% | 6,195 |
| Jul 28, 2026 | 205.37 | 210.00 | 205.37 | 209.60 | 209.41 | 2.52% | 7,699 |
| Jul 27, 2026 | 203.92 | 205.52 | 201.84 | 204.45 | 204.26 | 1.26% | 20,186 |
| Jul 24, 2026 | 200.68 | 203.84 | 200.38 | 201.90 | 201.71 | 0.60% | 34,776 |
| Jul 23, 2026 | 195.00 | 201.79 | 194.20 | 200.69 | 200.50 | 2.08% | 12,670 |
| Jul 22, 2026 | 200.44 | 200.44 | 194.58 | 196.60 | 196.42 | -0.93% | 8,219 |
| Jul 21, 2026 | 194.74 | 198.51 | 192.16 | 198.45 | 198.27 | 1.91% | 9,316 |
| Jul 20, 2026 | 201.35 | 201.35 | 194.74 | 194.74 | 194.56 | -2.31% | 13,367 |
| Jul 17, 2026 | 199.62 | 202.49 | 197.04 | 199.35 | 199.17 | 0.25% | 16,118 |
| Jul 16, 2026 | 196.40 | 201.99 | 194.63 | 198.85 | 198.67 | 1.58% | 31,580 |
| Jul 15, 2026 | 194.98 | 196.52 | 192.00 | 195.75 | 195.57 | -0.18% | 17,402 |
| Jul 14, 2026 | 200.20 | 200.31 | 192.81 | 196.10 | 195.92 | -3.69% | 41,852 |
| Jul 13, 2026 | 202.55 | 204.15 | 199.91 | 203.62 | 203.43 | 0.53% | 12,406 |
| Jul 10, 2026 | 207.41 | 209.63 | 201.21 | 202.55 | 202.36 | -2.25% | 14,781 |
| Jul 9, 2026 | 209.00 | 211.21 | 205.06 | 207.21 | 207.02 | -0.72% | 13,076 |