Eli Lilly and Company (BVMF:LILY34)
Brazil
· Delayed Price · Currency is BRL 172.08
+1.24 (0.73%)
At close: Mar 6, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 11, 2025 | 181.73 | 186.00 | 178.89 | 183.00 | 182.78 | 1.67% | 15,775 |
| Dec 10, 2025 | 180.53 | 182.76 | 178.17 | 180.00 | 179.78 | - | 28,472 |
| Dec 9, 2025 | 181.60 | 184.25 | 177.87 | 180.00 | 179.78 | 0.11% | 16,882 |
| Dec 8, 2025 | 184.08 | 184.40 | 178.58 | 179.80 | 179.58 | -1.34% | 11,956 |
| Dec 5, 2025 | 179.71 | 184.00 | 179.71 | 182.25 | 182.03 | 1.81% | 16,824 |
| Dec 4, 2025 | 183.44 | 183.44 | 178.06 | 179.01 | 178.79 | -2.43% | 13,749 |
| Dec 3, 2025 | 185.50 | 186.04 | 181.06 | 183.47 | 183.25 | -0.85% | 14,593 |
| Dec 2, 2025 | 189.00 | 189.71 | 184.77 | 185.05 | 184.83 | -1.92% | 12,239 |
| Dec 1, 2025 | 190.44 | 192.74 | 188.62 | 188.67 | 188.44 | -1.36% | 51,919 |
| Nov 28, 2025 | 196.00 | 196.75 | 189.69 | 191.27 | 191.04 | -1.91% | 10,906 |
| Nov 27, 2025 | 200.71 | 208.36 | 195.00 | 195.00 | 194.76 | -1.87% | 3,902 |
| Nov 26, 2025 | 199.51 | 200.22 | 195.69 | 198.72 | 198.48 | 0.37% | 32,430 |
| Nov 25, 2025 | 192.00 | 199.11 | 190.52 | 197.98 | 197.74 | 3.73% | 14,973 |
| Nov 24, 2025 | 188.95 | 192.74 | 188.10 | 190.87 | 190.64 | 0.26% | 19,413 |
| Nov 21, 2025 | 185.02 | 192.17 | 185.02 | 190.37 | 190.14 | 1.97% | 37,837 |
| Nov 19, 2025 | 183.98 | 187.93 | 182.26 | 186.70 | 186.47 | 1.48% | 25,679 |
| Nov 18, 2025 | 182.90 | 184.54 | 179.82 | 183.98 | 183.76 | 0.58% | 23,165 |
| Nov 17, 2025 | 179.91 | 182.92 | 176.68 | 182.92 | 182.70 | 0.73% | 16,872 |
| Nov 14, 2025 | 179.74 | 182.33 | 177.09 | 181.60 | 181.38 | 0.17% | 37,485 |
| Nov 13, 2025 | 177.52 | 181.94 | 177.35 | 181.30 | 181.08 | 2.02% | 12,026 |
| Nov 12, 2025 | 175.08 | 180.00 | 174.60 | 177.71 | 177.31 | 2.19% | 13,121 |
| Nov 11, 2025 | 169.03 | 175.52 | 168.90 | 173.91 | 173.52 | 2.01% | 22,834 |
| Nov 10, 2025 | 165.94 | 174.19 | 164.95 | 170.49 | 170.11 | 5.89% | 21,795 |
| Nov 7, 2025 | 166.00 | 166.61 | 160.65 | 161.01 | 160.65 | -2.88% | 10,092 |
| Nov 6, 2025 | 166.99 | 169.15 | 163.37 | 165.79 | 165.42 | -0.72% | 20,738 |
| Nov 5, 2025 | 165.68 | 170.55 | 162.64 | 167.00 | 166.63 | 2.68% | 29,399 |
| Nov 4, 2025 | 159.64 | 164.04 | 159.20 | 162.64 | 162.28 | 2.09% | 13,615 |
| Nov 3, 2025 | 155.14 | 161.05 | 152.92 | 159.31 | 158.95 | 3.72% | 45,442 |
| Oct 31, 2025 | 150.00 | 155.80 | 149.40 | 153.60 | 153.26 | 1.82% | 9,522 |
| Oct 30, 2025 | 151.50 | 152.86 | 146.00 | 150.85 | 150.51 | 3.15% | 40,571 |
| Oct 29, 2025 | 146.56 | 147.78 | 144.79 | 146.25 | 145.92 | -0.10% | 9,520 |
| Oct 28, 2025 | 149.10 | 149.10 | 145.29 | 146.40 | 146.07 | -0.88% | 11,550 |
| Oct 27, 2025 | 149.99 | 149.99 | 145.60 | 147.70 | 147.37 | -0.64% | 10,357 |
| Oct 24, 2025 | 147.90 | 149.68 | 146.05 | 148.65 | 148.32 | 0.98% | 2,578 |
| Oct 23, 2025 | 146.17 | 147.92 | 144.92 | 147.21 | 146.88 | 0.71% | 4,922 |
| Oct 22, 2025 | 144.21 | 146.76 | 142.40 | 146.17 | 145.84 | 0.88% | 22,178 |
| Oct 21, 2025 | 144.35 | 145.87 | 144.22 | 144.89 | 144.57 | 0.96% | 6,002 |
| Oct 20, 2025 | 145.00 | 145.00 | 143.31 | 143.51 | 143.19 | -1.03% | 3,613 |
| Oct 17, 2025 | 143.44 | 145.36 | 142.17 | 145.00 | 144.68 | -2.73% | 9,560 |
| Oct 16, 2025 | 150.95 | 151.04 | 148.24 | 149.07 | 148.74 | -0.72% | 5,207 |
| Oct 15, 2025 | 147.50 | 150.74 | 146.90 | 150.15 | 149.81 | 1.34% | 10,815 |
| Oct 14, 2025 | 150.08 | 150.43 | 147.57 | 148.16 | 147.83 | -0.42% | 17,797 |
| Oct 13, 2025 | 151.10 | 152.54 | 148.78 | 148.78 | 148.45 | -1.14% | 7,570 |
| Oct 10, 2025 | 153.60 | 156.91 | 150.50 | 150.50 | 150.16 | -0.36% | 15,143 |
| Oct 9, 2025 | 151.00 | 153.66 | 150.46 | 151.05 | 150.71 | 1.35% | 8,966 |