São Paulo - Delayed Quote
BRL
Eli Lilly and Company (LILY34.SA)
257.00
+9.77
(+3.95%)
At close: October 30 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
255.32
261.82
254.21
257.00
257.00
32,012
Oct 29, 2026
237.93
251.28
237.93
247.23
247.23
64,686
Oct 28, 2026
227.00
232.71
223.26
230.45
230.45
46,326
Oct 27, 2026
226.85
230.46
225.67
227.84
227.84
62,754
Oct 26, 2026
225.00
237.71
225.00
230.40
230.40
116,658
Oct 23, 2026
221.30
221.30
209.72
211.03
211.03
54,563
Oct 22, 2026
215.11
221.49
213.85
219.10
219.10
65,428
Oct 21, 2026
214.00
214.00
210.93
212.98
212.98
20,193
Oct 20, 2026
211.90
218.74
209.16
214.50
214.50
39,124
Oct 19, 2026
210.50
211.84
208.58
208.58
208.58
43,605
Oct 16, 2026
212.30
215.85
211.66
212.38
212.38
36,292
Oct 15, 2026
206.81
214.56
206.00
212.68
212.68
110,506
Oct 14, 2026
196.62
204.37
196.62
203.26
203.26
38,016
Oct 13, 2026
198.01
199.99
194.20
196.62
196.62
73,177
Oct 9, 2026
195.67
196.79
191.80
196.79
196.79
41,757
Oct 8, 2026
199.78
199.78
188.60
195.67
195.67
62,643
Oct 7, 2026
194.10
200.82
193.98
199.78
199.78
48,906
Oct 6, 2026
190.77
195.14
189.50
192.50
192.50
85,187
Oct 5, 2026
191.01
193.81
189.49
191.60
191.60
128,132
Oct 2, 2026
200.78
202.73
198.36
200.61
200.61
16,696
Oct 1, 2026
202.00
202.00
197.80
201.53
201.53
44,668
Sep 30, 2026
206.65
209.26
199.68
200.15
200.15
21,886
Sep 29, 2026
208.06
208.06
203.48
206.65
206.65
20,037
Sep 28, 2026
207.14
207.53
204.32
206.50
206.50
16,596
Sep 25, 2026
205.00
205.50
201.01
205.50
205.50
26,026
Sep 24, 2026
199.50
207.00
199.27
205.60
205.60
42,582
Sep 23, 2026
200.00
203.41
197.78
199.20
199.20
19,289
Sep 22, 2026
196.03
201.50
194.87
199.90
199.90
30,237
Sep 21, 2026
197.53
199.45
193.23
198.65
198.65
32,513
Sep 18, 2026
198.69
198.69
196.02
197.53
197.53
10,611
Sep 17, 2026
197.10
199.73
196.21
197.37
197.37
16,160
Sep 16, 2026
196.99
198.00
195.00
195.70
195.70
11,987
Sep 15, 2026
198.37
199.03
194.53
194.95
194.95
19,239
Sep 14, 2026
193.23
199.08
193.23
195.85
195.85
30,528
Sep 11, 2026
191.60
192.00
189.44
191.31
191.31
24,657
Sep 10, 2026
193.08
195.57
191.06
191.60
191.60
33,499
Sep 9, 2026
192.29
193.74
190.72
191.61
191.61
25,510
Sep 8, 2026
194.90
194.90
189.14
190.00
190.00
41,007
Sep 4, 2026
199.21
199.23
194.77
196.36
196.36
58,419
Sep 3, 2026
198.28
199.19
193.87
197.80
197.80
21,644
Sep 2, 2026
201.80
203.63
197.21
197.90
197.90
49,233
Sep 1, 2026
202.57
205.10
198.87
199.04
199.04
59,042
Aug 31, 2026
203.54
203.54
197.75
201.00
201.00
43,676
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
41,507
Aug 26, 2026
211.22
212.70
203.10
204.67
204.67
64,541
Aug 25, 2026
215.38
216.97
211.20
211.20
211.20
40,179
Aug 24, 2026
216.70
216.80
211.62
214.68
214.68
26,369
Aug 21, 2026
215.29
218.84
212.17
215.50
215.50
26,854
Aug 20, 2026
220.00
221.55
215.41
216.20
216.20
192,265
Aug 19, 2026
214.72
223.07
213.45
221.20
221.20
69,555
Aug 18, 2026
207.11
214.72
207.11
214.72
214.72
50,001
Aug 17, 2026
209.50
209.50
202.11
205.64
205.64
49,192
Aug 14, 2026
208.62
209.74
203.52
207.61
207.61
90,626
Aug 13, 2026
0.205515
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
215.95
219.99
208.64
210.51
210.51
101,421
Aug 12, 2026
211.25
220.38
207.04
216.53
216.32
75,769
Aug 11, 2026
209.81
211.50
206.78
208.85
208.65
57,396
Aug 10, 2026
204.10
210.00
201.00
210.00
209.80
46,349
Aug 7, 2026
205.03
205.03
197.60
202.08
201.89
55,269
Aug 6, 2026
201.00
209.36
199.06
203.08
202.89
32,950
Aug 5, 2026
199.60
207.66
194.43
200.60
200.41
113,072
Aug 4, 2026
191.88
193.60
189.16
191.80
191.62
33,261
Aug 3, 2026
194.81
195.86
187.85
189.98
189.80
47,983
Jul 31, 2026
192.40
194.48
192.40
194.10
193.92
11,623
Jul 30, 2026
204.34
204.34
195.04
195.48
195.29
15,125
Jul 29, 2026
209.60
209.88
205.36
205.36
205.17
6,230
Jul 28, 2026
205.37
210.00
205.37
209.60
209.40
7,918
Jul 27, 2026
203.92
205.52
201.84
204.45
204.26
20,186
Jul 24, 2026
200.68
203.84
200.38
201.90
201.71
34,776
Jul 23, 2026
195.00
201.79
194.20
200.69
200.50
12,670
Jul 22, 2026
200.44
200.44
194.58
196.60
196.41
8,331
Jul 21, 2026
194.74
198.51
192.16
198.45
198.26
9,316
Jul 20, 2026
201.35
201.35
194.74
194.74
194.56
13,566
Jul 17, 2026
199.62
202.49
197.04
199.35
199.16
16,119
Jul 16, 2026
196.40
201.99
195.92
198.85
198.66
31,930
Jul 15, 2026
194.98
196.52
192.00
195.75
195.56
17,546
Jul 14, 2026
200.20
200.31
192.81
196.10
195.91
42,533
Jul 13, 2026
202.55
204.15
199.91
203.62
203.43
13,346
Jul 10, 2026
207.41
209.63
201.21
202.55
202.36
14,781
Jul 9, 2026
209.00
211.21
205.06
207.21
207.01
13,212
Jul 8, 2026
211.87
213.58
206.97
208.71
208.51
26,099
Jul 7, 2026
210.00
214.47
210.00
212.15
211.95
10,475
Jul 6, 2026
209.50
209.50
204.14
205.80
205.60
12,426
Jul 3, 2026
211.00
211.00
207.70
208.59
208.39
3,666
Jul 2, 2026
205.60
213.82
205.01
209.65
209.45
22,385
Jul 1, 2026
207.87
210.90
203.57
206.50
206.30
30,011
Jun 30, 2026
213.33
213.33
205.34
206.85
206.65
38,649
Jun 29, 2026
210.89
213.00
207.77
211.57
211.37
17,201
Jun 26, 2026
196.13
209.17
194.69
208.80
208.60
56,173
Jun 25, 2026
193.85
197.93
193.00
195.51
195.32
21,122
Jun 24, 2026
191.01
196.53
191.00
193.84
193.66
25,101
Jun 23, 2026
191.00
193.97
188.72
191.00
190.82
36,850
Jun 22, 2026
188.63
191.50
187.01
190.45
190.27
13,931
Jun 19, 2026
190.40
190.40
187.02
188.23
188.05
7,444
Jun 18, 2026
190.27
192.62
187.49
189.18
189.00
19,301
Jun 17, 2026
191.60
191.60
186.22
189.80
189.62
23,777
Jun 16, 2026
191.10
193.65
189.40
189.40
189.22
26,044
Jun 15, 2026
191.20
191.48
186.59
191.30
191.12
19,678
Jun 12, 2026
196.91
198.44
191.50
191.50
191.32
23,931
Jun 11, 2026
197.96
200.72
193.98
197.99
197.80
30,135
Jun 10, 2026
198.15
201.50
195.83
196.60
196.41
22,605
Jun 9, 2026
199.94
201.87
196.33
198.16
197.97
29,876
Jun 8, 2026
195.51
204.19
195.51
198.90
198.71
30,366
Jun 5, 2026
192.06
199.56
192.06
195.50
195.31
38,062
Jun 3, 2026
178.93
185.20
177.70
183.05
182.88
26,535
Jun 2, 2026
180.49
180.50
176.34
179.70
179.53
15,888
Jun 1, 2026
182.81
185.50
179.98
180.80
180.63
51,289
May 29, 2026
190.00
190.00
183.24
184.40
184.22
18,594
May 28, 2026
182.78
193.34
182.78
189.74
189.56
17,741
May 27, 2026
180.79
184.49
179.49
182.77
182.60
16,729
May 26, 2026
179.01
181.25
177.36
179.00
178.83
16,694
May 25, 2026
179.61
181.41
176.39
180.05
179.88
10,146
May 22, 2026
175.00
179.16
174.21
177.83
177.66
34,509
May 21, 2026
171.27
174.29
171.27
174.05
173.88
36,412
May 20, 2026
171.80
174.34
167.65
168.75
168.59
27,563
May 19, 2026
164.34
171.80
164.34
170.79
170.63
28,600
May 18, 2026
168.38
168.38
163.55
164.30
164.14
14,727
May 15, 2026
168.00
170.88
168.00
168.38
168.22
36,239
May 14, 2026
0.207775
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
170.07
170.07
165.73
167.00
166.84
25,434
May 13, 2026
163.09
169.82
162.31
168.77
168.40
34,689
May 12, 2026
154.23
162.79
154.23
161.47
161.12
30,916
May 11, 2026
156.45
162.47
154.31
157.38
157.04
36,032
May 8, 2026
160.32
162.00
154.89
154.90
154.56
40,005
May 7, 2026
162.28
162.28
158.73
158.73
158.38
20,087
May 6, 2026
162.85
163.63
161.13
162.28
161.93
22,831
May 5, 2026
159.84
162.50
158.88
161.73
161.38
22,712
May 4, 2026
157.00
161.15
156.30
159.84
159.49
25,691
Apr 30, 2026
152.04
156.30
149.50
154.50
154.16
36,448
Apr 29, 2026
145.40
145.40
142.00
142.99
142.68
6,559
Apr 28, 2026
146.31
146.54
143.60
145.40
145.08
8,101
Apr 27, 2026
146.00
147.83
144.50
144.86
144.54
15,554
Apr 24, 2026
151.00
151.00
146.00
147.78
147.46
14,903
Apr 23, 2026
152.99
153.89
151.29
153.70
153.37
2,548
Apr 22, 2026
151.24
153.29
149.66
152.63
152.30
9,094
Apr 20, 2026
155.99
156.00
151.72
153.97
153.63
2,747
Apr 17, 2026
152.24
154.69
150.99
154.69
154.35
10,182
Apr 16, 2026
152.15
153.20
150.28
150.70
150.37
4,971
Apr 15, 2026
155.34
155.34
148.03
151.99
151.66
14,130
Apr 14, 2026
155.58
156.47
152.61
153.95
153.61
8,327
Apr 13, 2026
156.75
158.58
154.49
154.97
154.63
9,212
Apr 10, 2026
163.20
163.20
156.30
156.38
156.04
14,675
Apr 9, 2026
163.20
163.20
159.11
161.60
161.25
8,790
Apr 8, 2026
161.76
163.28
158.50
162.70
162.35
12,698
Apr 7, 2026
158.70
160.62
154.38
160.39
160.04
10,351
Apr 6, 2026
161.00
165.19
158.00
165.19
164.83
5,346
Apr 2, 2026
164.50
164.55
160.32
160.46
160.11
15,671
Apr 1, 2026
157.91
167.99
157.91
163.50
163.14
34,816
Mar 31, 2026
156.20
160.80
155.21
157.91
157.57
33,805
Mar 30, 2026
154.20
157.02
154.16
156.80
156.46
2,580
Mar 27, 2026
159.00
159.00
153.33
153.74
153.40
4,317
Mar 26, 2026
161.59
161.59
157.02
161.00
160.65
3,651
Mar 25, 2026
156.66
161.29
156.66
161.29
160.94
15,161
Mar 24, 2026
160.60
160.62
157.36
158.79
158.44
2,270
Mar 23, 2026
160.11
161.42
158.77
160.46
160.11
2,768
Mar 20, 2026
161.49
163.02
159.59
160.11
159.76
6,909
Mar 19, 2026
162.10
162.99
159.53
160.18
159.83
7,592
Mar 18, 2026
162.82
162.82
157.36
161.05
160.70
9,226
Mar 17, 2026
169.99
170.49
160.40
162.40
162.05
20,588
Mar 16, 2026
173.20
175.00
171.32
172.60
172.22
4,071
Mar 13, 2026
172.50
175.30
170.73
171.25
170.88
18,966
Mar 12, 2026
171.17
172.48
169.40
172.48
172.10
7,561
Mar 11, 2026
172.48
172.54
170.45
171.90
171.53
2,459
Mar 10, 2026
172.24
173.80
171.59
172.48
172.10
10,740
Mar 9, 2026
171.99
174.50
170.20
172.26
171.88
41,589
Mar 6, 2026
172.10
173.21
170.75
172.08
171.71
15,041
Mar 5, 2026
175.27
175.57
169.50
170.84
170.47
15,801
Mar 4, 2026
175.02
175.91
172.77
174.02
173.64
13,616
Mar 3, 2026
176.99
179.61
175.01
175.01
174.63
40,800
Mar 2, 2026
180.00
182.48
174.96
176.99
176.60
76,785
Feb 27, 2026
174.85
178.70
174.77
178.60
178.21
8,616
Feb 26, 2026
177.28
177.28
173.21
175.15
174.77
8,090
Feb 25, 2026
178.50
180.40
175.52
175.52
175.14
20,039
Feb 24, 2026
178.60
181.75
176.59
179.30
178.91
10,535
Feb 23, 2026
179.39
182.87
177.82
179.86
179.47
20,402
Feb 20, 2026
180.50
180.50
173.67
174.14
173.76
11,700
Feb 19, 2026
180.66
180.66
175.80
178.77
178.38
4,599
Feb 18, 2026
178.00
179.13
176.22
179.13
178.74
10,256
Feb 13, 2026
178.99
185.71
178.99
181.30
180.90
21,049
Feb 12, 2026
0.208252
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
176.54
182.89
173.85
177.20
176.81
18,841
Feb 11, 2026
177.22
184.65
174.60
175.00
174.41
9,083
Feb 10, 2026
180.01
182.17
177.20
177.20
176.60
17,354
Feb 9, 2026
186.00
191.41
180.95
181.51
180.90
27,248
Feb 6, 2026
184.60
185.59
180.37
183.60
182.98
13,040
Feb 5, 2026
194.93
194.93
176.22
179.99
179.38
58,484
Feb 4, 2026
190.20
194.55
186.67
193.00
192.35
72,605
Feb 3, 2026
182.00
182.83
173.68
176.70
176.11
36,235
Feb 2, 2026
184.95
185.65
182.21
184.28
183.66
12,930
Jan 30, 2026
178.00
183.52
177.65
183.52
182.90
7,845
Jan 29, 2026
178.05
181.00
175.66
175.66
175.07
16,631
Jan 28, 2026
180.79
180.79
174.90
178.05
177.45
18,064
Jan 27, 2026
187.50
187.77
179.14
179.14
178.54
31,361
Jan 26, 2026
188.90
188.90
183.79
187.51
186.88
9,627
Jan 23, 2026
192.15
192.26
187.24
188.00
187.37
21,481
Jan 22, 2026
193.39
193.42
190.00
192.11
191.46
10,182
Jan 21, 2026
183.01
191.82
183.01
191.47
190.83
15,602
Jan 20, 2026
185.36
187.38
182.80
186.70
186.07
9,198
Jan 19, 2026
182.28
189.27
182.28
185.36
184.74
7,256
Jan 16, 2026
185.08
188.19
183.00
186.01
185.38
9,371
Jan 15, 2026
193.75
193.75
182.00
185.08
184.46
29,651
Jan 14, 2026
195.90
195.90
190.28
193.75
193.10
5,737
Jan 13, 2026
195.00
195.55
191.93
194.99
194.33
7,814
Jan 12, 2026
192.09
194.25
189.75
194.25
193.60
9,007
Jan 9, 2026
197.96
197.96
190.18
190.18
189.54
16,392
Jan 8, 2026
198.71
203.23
192.40
196.00
195.34
12,427
Jan 7, 2026
191.55
200.91
191.33
199.00
198.33
17,522
Jan 6, 2026
186.50
191.55
186.50
191.55
190.91
14,560
Jan 5, 2026
195.21
196.29
186.41
188.50
187.87
72,655
Jan 2, 2026
196.71
196.71
191.54
193.18
192.53
20,717
Dec 30, 2025
200.20
200.20
196.85
197.30
196.64
5,644
Dec 29, 2025
202.00
202.00
199.48
200.21
199.54
8,548
Dec 26, 2025
198.30
200.20
197.37
200.20
199.53
9,157
Dec 23, 2025
199.10
202.00
196.32
196.32
195.66
18,135
Dec 22, 2025
198.50
200.95
196.82
198.61
197.94
23,583
Dec 19, 2025
195.38
198.22
194.15
198.07
197.40
11,268
Dec 18, 2025
194.43
199.29
191.45
195.37
194.71
12,900
Dec 17, 2025
193.36
195.25
191.16
192.50
191.85
15,060
Dec 16, 2025
192.00
194.60
189.00
190.91
190.27
15,846
Dec 15, 2025
187.86
192.70
185.65
192.70
192.05
37,199
Dec 12, 2025
186.00
186.01
181.00
186.00
185.37
13,876
Dec 11, 2025
181.73
186.00
178.89
183.00
182.38
15,775
Dec 10, 2025
180.53
182.76
178.17
180.00
179.39
28,472
Dec 9, 2025
181.60
184.25
177.87
180.00
179.39
16,882
Dec 8, 2025
184.08
184.40
178.58
179.80
179.19
11,956
Dec 5, 2025
179.71
184.00
179.71
182.25
181.64
16,824
Dec 4, 2025
183.44
183.44
178.06
179.01
178.41
13,749
Dec 3, 2025
185.50
186.04
181.06
183.47
182.85
14,593
Dec 2, 2025
189.00
189.71
184.77
185.05
184.43
12,239
Dec 1, 2025
190.44
192.74
188.62
188.67
188.03
51,919
Nov 28, 2025
196.00
196.75
189.69
191.27
190.63
10,906
Nov 27, 2025
200.71
208.36
195.00
195.00
194.34
3,902
Nov 26, 2025
199.51
200.22
195.69
198.72
198.05
32,430
Nov 25, 2025
192.00
199.11
190.52
197.98
197.31
14,973
Nov 24, 2025
188.95
192.74
188.10
190.87
190.23
19,413
Nov 21, 2025
185.02
192.17
185.02
190.37
189.73
37,837
Nov 19, 2025
183.98
187.93
182.26
186.70
186.07
25,679
Nov 18, 2025
182.90
184.54
179.82
183.98
183.36
23,165
Nov 17, 2025
179.91
182.92
176.68
182.92
182.30
16,872
Nov 14, 2025
179.74
182.33
177.09
181.60
180.99
37,485
Nov 13, 2025
0.189809
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
177.52
181.94
177.52
181.30
180.69
12,026
Nov 12, 2025
175.08
180.00
174.60
177.71
176.92
13,121
Nov 11, 2025
169.03
175.52
168.90
173.91
173.14
22,834
Nov 10, 2025
165.94
174.19
164.95
170.49
169.73
21,795
Nov 7, 2025
166.00
166.61
160.65
161.01
160.30
10,092
Nov 6, 2025
166.99
169.15
163.37
165.79
165.06
20,738
Nov 5, 2025
162.64
170.55
162.64
167.00
166.26
29,399
Nov 4, 2025
159.64
164.04
159.20
162.64
161.92
13,615
Nov 3, 2025
155.14
161.05
152.92
159.31
158.60
45,442
Oct 31, 2025
150.00
155.80
149.40
153.60
152.92
9,582
Oct 30, 2025
151.50
152.86
146.00
150.85
150.18
40,885
