Skip to main content
Eli Lilly and Company (BVMF:LILY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
182.25
+3.24 (1.81%)
At close: Dec 5, 2025

Eli Lilly and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025179.71184.00179.71182.25182.251.81%16,824
Dec 4, 2025183.44183.44178.06179.01179.01-2.43%13,749
Dec 3, 2025185.50186.04181.06183.47183.47-0.85%14,593
Dec 2, 2025189.00189.71184.77185.05185.05-1.92%12,239
Dec 1, 2025190.44192.74188.62188.67188.67-1.36%51,919
Nov 28, 2025196.00196.75189.69191.27191.27-1.91%10,906
Nov 27, 2025200.71208.36195.00195.00195.00-1.87%3,902
Nov 26, 2025199.51200.22195.69198.72198.720.37%32,430
Nov 25, 2025192.00199.11190.52197.98197.983.73%14,973
Nov 24, 2025188.95192.74188.10190.87190.870.26%19,413
Nov 21, 2025185.02192.17185.02190.37190.371.97%37,837
Nov 19, 2025183.98187.93182.26186.70186.701.48%25,679
Nov 18, 2025182.90184.54179.82183.98183.980.58%23,165
Nov 17, 2025179.91182.92176.68182.92182.920.73%16,872
Nov 14, 2025179.74182.33177.09181.60181.600.17%37,485
Nov 13, 2025177.52181.94177.35181.30181.302.02%12,026
Nov 12, 2025175.08180.00174.60177.71177.532.19%13,121
Nov 11, 2025169.03175.52168.90173.91173.732.01%22,834
Nov 10, 2025165.94174.19164.95170.49170.325.89%21,795
Nov 7, 2025166.00166.61160.65161.01160.85-2.88%10,092
Nov 6, 2025166.99169.15163.37165.79165.62-0.72%20,738
Nov 5, 2025165.68170.55162.64167.00166.832.68%29,399
Nov 4, 2025159.64164.04159.20162.64162.472.09%13,615
Nov 3, 2025155.14161.05152.92159.31159.153.72%45,442
Oct 31, 2025150.00155.80149.40153.60153.441.82%9,522
Oct 30, 2025151.50152.86146.00150.85150.703.15%40,571
Oct 29, 2025146.56147.78144.79146.25146.10-0.10%9,520
Oct 28, 2025149.10149.10145.29146.40146.25-0.88%11,550
Oct 27, 2025149.99149.99145.60147.70147.55-0.64%10,357
Oct 24, 2025147.90149.68146.05148.65148.500.98%2,578
Oct 23, 2025146.17147.92144.92147.21147.060.71%4,922
Oct 22, 2025144.21146.76142.40146.17146.020.88%22,178
Oct 21, 2025144.35145.87144.22144.89144.740.96%6,002
Oct 20, 2025145.00145.00143.31143.51143.36-1.03%3,613
Oct 17, 2025143.44145.36142.17145.00144.85-2.73%9,560
Oct 16, 2025150.95151.04148.24149.07148.92-0.72%5,207
Oct 15, 2025147.50150.74146.90150.15150.001.34%10,815
Oct 14, 2025150.08150.43147.57148.16148.01-0.42%17,797
Oct 13, 2025151.10152.54148.78148.78148.63-1.14%7,570
Oct 10, 2025153.60156.91150.50150.50150.35-0.36%15,143
Oct 9, 2025151.00153.66150.46151.05150.901.35%8,966
Oct 8, 2025151.00152.17149.04149.04148.89-0.35%10,413
Oct 7, 2025150.77150.90148.66149.56149.411.06%32,123
Oct 6, 2025150.39151.80147.99147.99147.84-0.61%11,083
Oct 3, 2025146.10150.60145.65148.90148.751.80%29,438
Oct 2, 2025143.41147.93143.41146.27146.120.12%19,347
Oct 1, 2025134.70147.70134.50146.10145.958.15%49,896
Sep 30, 2025129.38135.88128.10135.09134.955.05%29,902
Sep 29, 2025129.08129.14126.72128.60128.47-0.15%7,261
Sep 26, 2025128.90129.72127.80128.79128.660.74%18,086
Sep 25, 2025132.62132.62127.30127.85127.72-2.63%25,264
Sep 24, 2025132.97132.97130.32131.30131.17-0.27%9,006
Sep 23, 2025133.90133.90131.08131.65131.52-1.41%9,740
Sep 22, 2025133.25135.96132.86133.53133.390.03%8,785
Sep 19, 2025136.29136.40132.87133.49133.35-1.34%5,465
Sep 18, 2025134.26136.71134.16135.30135.160.78%7,890
Sep 17, 2025134.43137.25134.01134.25134.11-0.13%18,526
Sep 16, 2025134.95135.99131.64134.43134.291.20%18,064
Sep 15, 2025133.98134.16131.44132.84132.70-1.51%20,992
Sep 12, 2025135.99136.23133.37134.87134.73-1.31%18,175
Sep 11, 2025133.00136.66133.00136.66136.520.52%3,726
Sep 10, 2025132.88136.00132.88135.95135.81-0.11%7,880
Sep 9, 2025133.00136.21132.76136.10135.961.85%9,742
Sep 8, 2025132.34134.21130.17133.63133.491.48%36,768
Sep 5, 2025134.39134.39129.96131.68131.55-2.02%24,337
Sep 4, 2025134.10135.96133.68134.39134.251.04%14,964
Sep 3, 2025133.39133.98132.50133.01132.87-0.28%6,242
Sep 2, 2025131.00134.27131.00133.39133.250.56%19,447
Sep 1, 2025133.50133.50130.48132.65132.51-0.68%3,750
Aug 29, 2025132.71133.56131.70133.56133.422.01%31,516
Aug 28, 2025132.66133.38130.88130.93130.80-1.26%10,935
Aug 27, 2025133.94135.35132.00132.60132.46-0.15%13,542
Aug 26, 2025128.46132.80128.46132.80132.665.93%21,892
Aug 25, 2025128.00128.94125.31125.36125.23-2.67%59,681
Aug 22, 2025130.41131.16128.06128.80128.67-0.24%32,353
Aug 21, 2025128.76131.52127.85129.11128.980.26%14,912
Aug 20, 2025130.99130.99125.21128.77128.64-0.90%15,376
Aug 19, 2025128.51130.52128.08129.94129.812.40%27,257
Aug 18, 2025126.00127.67124.88126.89126.761.07%29,856
Aug 15, 2025124.85127.22123.45125.55125.421.57%44,130
Aug 14, 2025119.28123.61115.22123.61123.484.23%42,635
Aug 13, 2025116.40119.00116.11118.59118.293.02%21,848
Aug 12, 2025116.31116.31113.92115.11114.82-1.02%14,165
Aug 11, 2025114.51119.06113.98116.30116.001.85%24,614
Aug 8, 2025118.09118.44113.00114.19113.90-2.03%41,465
Aug 7, 2025127.46127.46115.50116.56116.26-14.29%101,124
Aug 6, 2025139.96139.96135.00136.00135.65-3.47%30,927
Aug 5, 2025141.80141.80139.30140.89140.53-0.30%9,003
Aug 4, 2025140.32141.45138.13141.32140.960.72%8,728
Aug 1, 2025138.46141.67137.29140.31139.951.60%27,524
Jul 31, 2025139.90142.93137.40138.10137.75-2.64%26,640
Jul 30, 2025142.80145.05140.92141.85141.49-0.35%12,582
Jul 29, 2025145.93145.93140.92142.35141.99-5.73%27,032
Jul 28, 2025150.99152.50149.80151.00150.620.01%6,117
Jul 25, 2025148.98150.99148.47150.99150.612.37%7,130
Jul 24, 2025147.84149.03147.28147.50147.120.15%137,791
Jul 23, 2025145.20147.28144.63147.28146.911.79%6,140
Jul 22, 2025141.13144.77141.13144.69144.322.52%7,955
Jul 21, 2025141.73143.54141.13141.13140.77-2.42%12,623
Jul 18, 2025141.26144.63140.50144.63144.262.88%17,075