Eli Lilly and Co BDR (LILY34)

LILY34
🏛️ Brasil →
148.90
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 129.38 129.38 129.38 129.38 0.0K
10:10 128.10 128.10 128.10 128.10 0.0K
10:15 128.20 128.20 128.20 128.20 0.0K
10:20 128.20 128.20 128.20 128.20 0.4K
10:35 129.38 129.50 129.38 129.50 1.2K
10:45 129.07 129.07 128.82 128.82 0.1K
10:50 128.63 129.07 128.63 129.07 0.1K
10:55 129.40 129.94 129.40 129.94 1.1K
11:00 129.96 130.19 129.96 130.19 0.2K
11:05 129.75 129.90 129.75 129.90 0.1K
11:10 130.23 130.26 130.23 130.26 0.0K
11:15 130.32 130.52 130.32 130.45 0.3K
11:20 130.45 130.45 130.03 130.03 0.1K
11:25 130.21 130.21 129.98 129.98 0.3K
11:30 129.98 129.98 129.98 129.98 0.0K
11:35 129.99 129.99 129.98 129.98 0.4K
11:40 129.21 129.21 129.21 129.21 0.2K
11:50 129.21 129.21 129.21 129.21 0.0K
11:55 129.00 129.00 129.00 129.00 0.1K
12:00 129.38 129.38 129.38 129.38 0.0K
12:05 129.40 129.40 129.26 129.26 0.0K
12:10 129.26 129.29 129.26 129.29 0.1K
12:20 129.64 129.65 129.58 129.65 0.0K
12:25 129.65 129.65 129.65 129.65 0.0K
12:30 129.58 129.69 129.58 129.69 0.2K
12:35 129.72 129.72 129.71 129.71 0.0K
12:40 129.71 129.71 129.67 129.67 0.0K
12:45 129.72 129.83 129.72 129.83 0.0K
12:50 129.68 130.00 129.68 129.88 0.0K
12:55 129.82 129.86 129.82 129.86 0.0K
13:00 129.76 130.52 129.76 130.52 0.4K
13:05 130.38 130.72 130.38 130.40 0.0K
13:10 130.44 130.55 130.44 130.50 0.0K
13:15 130.67 130.67 130.62 130.62 0.0K
13:20 130.38 130.54 130.38 130.54 0.0K
13:25 130.95 131.00 130.95 131.00 0.2K
13:30 131.36 131.36 131.36 131.36 0.0K
13:35 132.20 132.20 132.20 132.20 0.1K
13:40 132.50 132.50 131.94 132.27 0.1K
13:45 132.30 132.30 132.30 132.30 0.2K
13:50 132.37 132.37 132.37 132.37 0.0K
13:55 131.94 132.00 131.94 132.00 0.1K
14:00 132.10 132.50 132.10 132.50 0.3K
14:10 132.50 132.69 132.42 132.69 0.1K
14:15 132.81 133.21 132.74 133.21 0.1K
14:20 133.18 133.59 133.07 133.45 2.0K
14:25 133.59 133.71 133.51 133.51 0.0K
14:30 133.40 133.50 133.37 133.40 0.3K
14:35 133.37 133.37 133.14 133.30 0.0K
14:40 133.16 133.16 133.16 133.16 0.0K
15:00 133.51 133.58 133.51 133.58 0.1K
15:05 133.71 134.29 133.71 134.29 0.3K
15:10 134.50 134.50 134.50 134.50 0.0K
15:15 134.45 134.50 134.45 134.50 0.1K
15:20 134.65 134.87 134.65 134.87 0.7K
15:30 134.60 134.60 134.60 134.60 0.1K
15:35 134.58 135.10 134.58 135.06 0.4K
15:40 135.12 135.12 135.12 135.12 0.0K
15:45 135.02 135.10 135.02 135.10 0.4K
15:50 135.12 135.25 135.12 135.25 0.0K
15:55 135.41 135.41 135.16 135.16 11.5K
16:00 135.32 135.32 135.32 135.32 0.0K
16:05 135.66 135.69 135.44 135.69 0.8K
16:10 135.62 135.88 135.62 135.88 0.3K
16:15 135.40 135.40 135.22 135.22 0.1K
16:20 135.28 135.57 135.28 135.34 0.1K
16:25 135.20 135.21 135.20 135.21 0.1K
16:30 135.42 135.67 135.42 135.67 0.0K
16:35 135.32 135.50 135.32 135.50 0.1K
16:40 135.36 135.42 135.36 135.42 0.1K
16:45 135.42 135.54 135.40 135.48 5.1K
16:55 135.09 135.09 135.09 135.09 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 146.10 150.60 145.65 148.90 0.0M
2025-10-02 143.41 147.93 143.41 146.27 0.0M
2025-10-01 134.70 147.70 134.50 146.06 0.0M
2025-09-30 129.38 135.88 128.10 135.09 0.0M
2025-09-29 129.08 129.14 126.72 128.60 0.0M
2025-09-26 128.90 129.72 127.80 128.79 0.0M
2025-09-25 132.62 132.62 127.30 127.61 0.0M
2025-09-24 132.97 132.97 130.32 131.27 0.0M
2025-09-23 133.90 133.90 131.08 131.58 0.0M
2025-09-22 133.25 135.96 132.86 134.43 0.0M
2025-09-19 136.29 136.40 132.87 133.49 0.0M
2025-09-18 134.26 136.71 134.16 135.30 0.0M
2025-09-17 134.43 137.25 134.01 134.25 0.0M
2025-09-16 134.95 135.99 131.64 134.43 0.0M
2025-09-15 133.98 134.16 131.44 132.84 0.0M
2025-09-12 135.99 136.23 133.37 134.87 0.0M
2025-09-11 133.00 136.66 133.00 136.66 0.0M
2025-09-10 132.88 136.00 132.88 135.95 0.0M
2025-09-09 133.00 136.21 132.76 136.10 0.0M
2025-09-08 132.34 134.21 130.17 133.63 0.0M
2025-09-05 134.39 134.39 129.96 131.68 0.0M
2025-09-04 134.10 135.96 133.68 134.39 0.0M
2025-09-03 133.39 133.98 132.50 133.01 0.0M
2025-09-02 131.00 134.27 131.00 133.39 0.0M
2025-09-01 133.50 133.50 130.48 132.65 0.0M
2025-08-29 132.71 133.56 131.70 133.56 0.0M
2025-08-28 132.66 133.38 130.88 130.93 0.0M
2025-08-27 133.94 135.35 132.00 132.60 0.0M
2025-08-26 128.46 132.80 128.46 132.80 0.0M
2025-08-25 128.00 128.94 125.31 125.36 0.1M
2025-08-22 130.41 131.16 128.06 128.80 0.0M
2025-08-21 128.76 131.52 127.85 129.11 0.0M
2025-08-20 130.99 130.99 125.21 128.77 0.0M
2025-08-19 128.51 130.52 128.08 129.94 0.0M
2025-08-18 126.00 127.67 124.88 126.89 0.0M
2025-08-15 124.85 127.22 123.45 125.55 0.0M
2025-08-14 119.28 123.61 115.22 123.61 0.0M
2025-08-13 116.21 118.81 115.92 118.40 0.0M
2025-08-12 116.12 116.12 113.73 114.92 0.0M
2025-08-11 114.32 118.87 113.79 116.11 0.0M
2025-08-08 117.90 118.25 112.82 114.00 0.0M
2025-08-07 127.25 127.25 115.31 116.37 0.1M
2025-08-06 139.96 139.96 135.00 136.00 0.0M
2025-08-05 141.80 141.80 139.30 140.89 0.0M
2025-08-04 140.32 141.45 138.13 141.32 0.0M
2025-08-01 138.46 141.67 137.29 140.31 0.0M
2025-07-31 139.90 142.93 137.40 138.10 0.0M
2025-07-30 142.80 145.05 140.92 141.85 0.0M
2025-07-29 145.93 145.93 140.92 142.35 0.0M
2025-07-28 150.99 152.50 149.80 151.00 0.0M
2025-07-25 148.98 150.99 148.47 150.99 0.0M
2025-07-24 147.84 149.03 147.28 147.50 0.1M
2025-07-23 145.20 147.28 144.63 147.28 0.0M
2025-07-22 141.13 144.77 141.13 144.69 0.0M
2025-07-21 141.73 143.54 141.13 141.13 0.0M
2025-07-18 141.26 144.63 140.50 144.63 0.0M
2025-07-17 147.21 147.21 140.58 140.58 0.0M
2025-07-16 143.43 147.76 143.30 146.80 0.0M
2025-07-15 145.97 149.10 141.74 142.80 0.0M
2025-07-14 147.97 148.80 145.95 148.29 0.0M
2025-07-11 145.67 146.51 144.51 146.50 0.0M
2025-07-10 146.09 147.98 145.05 145.70 0.0M
2025-07-09 143.18 144.51 141.99 144.51 0.0M
2025-07-08 141.40 144.50 140.20 141.61 0.0M
2025-07-07 140.56 141.96 138.32 141.40 0.0M
2025-07-04 141.30 142.24 140.21 140.55 0.0M
2025-07-03 141.05 141.67 139.69 141.30 0.0M
2025-07-02 140.45 141.85 139.96 141.05 0.0M
2025-07-01 141.11 143.60 140.44 140.44 0.0M
2025-06-30 141.54 142.30 140.45 141.30 0.0M
2025-06-27 145.00 146.86 141.50 141.50 0.0M
2025-06-26 147.60 147.60 145.00 145.00 0.0M
2025-06-25 143.49 147.60 143.00 147.60 0.0M
2025-06-24 142.51 144.06 140.00 143.49 0.1M
2025-06-23 140.42 145.54 140.42 141.15 0.0M
2025-06-20 145.00 145.00 138.25 140.15 0.0M
2025-06-18 146.80 146.80 142.53 144.07 0.0M
2025-06-17 147.70 147.70 144.20 145.34 0.0M
2025-06-16 152.09 152.09 147.70 147.70 0.0M
2025-06-13 150.11 153.25 150.11 151.99 0.0M
2025-06-12 148.49 151.48 148.27 150.10 0.0M
2025-06-11 150.00 151.69 148.61 149.35 0.0M
2025-06-10 145.89 150.31 144.01 150.31 0.0M
2025-06-09 142.30 145.11 142.30 144.90 0.0M
2025-06-06 141.89 144.15 141.89 144.15 0.0M
2025-06-05 144.97 144.97 140.66 143.22 0.0M
2025-06-04 141.60 145.10 141.34 144.91 0.1M
2025-06-03 141.90 142.80 140.50 140.57 0.0M
2025-06-02 140.35 141.89 138.60 141.60 0.0M
2025-05-30 137.40 142.39 136.50 141.42 0.0M
2025-05-29 137.57 137.57 135.26 136.50 0.0M
2025-05-28 135.74 138.32 135.74 136.20 0.0M
2025-05-27 135.99 137.89 134.96 135.74 0.0M
2025-05-26 133.19 138.87 133.19 137.31 0.0M
2025-05-23 136.79 136.80 132.90 132.90 0.1M
2025-05-22 136.64 139.22 133.70 139.22 0.0M
2025-05-21 142.39 142.39 136.50 137.10 0.0M
2025-05-20 141.57 143.36 140.80 140.98 0.0M
2025-05-19 143.07 143.07 140.84 141.57 0.0M
2025-05-16 140.07 143.49 140.00 143.07 0.0M
2025-05-15 135.00 140.00 133.95 139.27 0.0M
2025-05-14 142.88 142.88 133.47 134.75 0.0M
2025-05-13 142.49 142.88 138.80 142.88 0.0M
2025-05-12 132.75 144.79 132.09 143.19 0.0M
2025-05-09 141.80 143.07 138.62 138.86 0.0M
2025-05-08 145.30 145.74 139.66 141.47 0.0M
2025-05-07 149.56 150.63 147.83 148.50 0.0M
2025-05-06 156.52 156.70 146.52 148.01 0.0M
2025-05-05 155.69 156.80 152.62 155.70 0.0M
2025-05-02 153.66 156.88 151.38 156.88 0.1M
2025-04-30 165.76 172.00 165.51 172.00 0.0M
2025-04-29 161.54 167.22 161.54 166.57 0.0M
2025-04-28 167.00 167.00 163.26 164.83 0.0M
2025-04-25 164.95 167.25 161.50 167.02 0.0M
2025-04-24 157.20 163.89 156.77 163.89 0.0M
2025-04-23 160.71 160.71 155.70 156.52 0.0M
2025-04-22 163.00 163.00 155.99 157.87 0.0M
2025-04-17 160.70 167.36 159.89 162.19 0.1M
2025-04-16 148.93 148.93 142.42 144.57 0.0M
2025-04-15 147.35 149.50 147.20 147.90 0.0M
2025-04-14 145.20 147.83 142.81 146.36 0.0M
2025-04-11 142.41 143.32 139.80 141.90 0.0M
2025-04-10 146.00 146.00 137.20 139.68 0.0M
2025-04-09 143.62 146.60 138.35 145.50 0.0M
2025-04-08 141.44 150.43 141.44 143.95 0.0M
2025-04-07 137.17 143.99 133.05 141.43 0.1M
2025-04-04 147.03 147.75 142.65 142.88 0.0M
2025-04-03 150.41 152.52 147.03 147.03 0.0M
2025-04-02 151.00 154.56 150.40 152.35 0.0M
2025-04-01 157.00 157.06 150.72 151.25 0.0M
2025-03-31 159.89 159.89 151.00 157.94 0.0M
2025-03-28 156.31 159.89 156.31 159.89 0.0M
2025-03-27 157.76 158.48 155.80 157.53 0.0M
2025-03-26 163.12 163.12 157.56 157.56 0.0M
2025-03-25 165.08 165.93 160.65 161.50 0.0M
2025-03-24 157.29 165.52 157.17 165.04 0.0M
2025-03-21 159.50 161.92 157.48 157.85 0.0M
2025-03-20 156.91 160.90 156.91 156.92 0.0M
2025-03-19 155.67 158.37 155.67 156.91 0.0M
2025-03-18 156.90 157.84 153.64 155.67 0.1M
2025-03-17 154.30 157.36 154.24 155.70 0.0M
2025-03-14 155.10 155.32 153.50 154.30 0.0M
2025-03-13 158.24 159.80 153.47 154.00 0.0M
2025-03-12 157.15 161.40 157.15 158.25 0.0M
2025-03-11 160.47 161.12 157.60 159.26 0.0M
2025-03-10 167.56 167.56 160.40 160.40 0.1M
2025-03-07 171.51 175.48 165.73 167.56 0.0M
2025-03-06 178.99 178.99 171.50 171.50 0.0M
2025-03-05 180.69 180.69 175.55 177.73 0.0M
2025-02-28 174.74 180.70 174.06 180.70 0.0M
2025-02-27 177.24 179.34 174.74 174.74 0.0M
2025-02-26 172.13 177.24 171.63 177.24 0.0M
2025-02-25 171.20 175.24 171.07 172.13 0.0M
2025-02-24 167.02 170.52 165.99 167.52 0.0M
2025-02-21 166.57 169.86 166.06 167.02 0.0M
2025-02-20 166.93 166.94 164.09 166.25 0.0M
2025-02-19 164.51 167.26 156.37 165.91 0.0M
2025-02-18 162.00 163.44 160.88 162.03 0.0M
2025-02-17 163.43 163.43 156.28 159.10 0.0M
2025-02-14 168.19 168.19 159.95 163.44 0.0M
2025-02-13 167.10 169.34 166.74 168.20 0.0M
2025-02-12 167.37 167.91 163.79 166.89 0.0M
2025-02-11 167.07 167.48 164.72 167.37 0.0M
2025-02-10 169.78 169.94 165.10 166.66 0.0M
2025-02-07 167.64 170.54 163.33 169.18 0.0M
2025-02-06 162.79 170.05 159.61 167.64 0.0M
2025-02-05 159.99 164.00 159.69 164.00 0.0M
2025-02-04 158.00 158.99 154.60 157.99 0.0M
2025-02-03 158.69 160.81 156.62 157.00 0.0M
2025-01-31 160.22 160.45 158.28 158.69 0.0M
2025-01-30 156.01 161.00 156.01 160.79 0.0M
2025-01-29 159.89 159.89 155.78 158.38 0.0M
2025-01-28 154.88 159.74 154.88 156.89 0.0M
2025-01-27 153.13 159.00 153.10 158.05 0.0M
2025-01-24 149.96 155.35 147.66 153.13 0.0M
2025-01-23 148.24 151.60 147.68 151.60 0.0M
2025-01-22 149.52 150.62 147.04 149.50 0.0M
2025-01-21 145.30 149.59 145.30 149.59 0.0M
2025-01-20 147.00 150.05 144.25 145.30 0.0M
2025-01-17 152.10 152.95 146.80 146.80 0.0M
2025-01-16 148.11 153.99 148.11 153.99 0.0M
2025-01-15 151.70 151.70 147.77 148.21 0.0M
2025-01-14 160.03 161.68 147.10 150.00 0.0M
2025-01-13 162.19 163.15 159.04 161.20 0.0M
2025-01-10 159.03 162.20 157.76 162.20 0.0M
2025-01-09 160.50 161.22 159.00 159.03 0.0M
2025-01-08 156.27 161.78 156.27 160.50 0.0M
2025-01-07 155.70 158.96 152.91 154.72 0.0M
2025-01-06 159.67 160.63 155.14 155.70 0.0M
2025-01-03 161.06 161.43 158.01 159.67 0.0M
2025-01-02 160.51 162.47 157.80 159.63 0.0M