Live Chat

Negocie Eli Lilly LLY

Gráfico EliLilly ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 842.11 -31.27 -3.59% 873.38 880.61 838.5
3 de fev. de 2025 875.86 71.03 8.82% 804.82 885.93 798.71
27 de jan. de 2025 808.62 28.19 3.61% 780.43 824.47 777.64
20 de jan. de 2025 782.27 53.36 7.32% 728.91 786.47 724.31
13 de jan. de 2025 723.76 -64.73 -8.21% 788.48 802.76 722.83
6 de jan. de 2025 794.81 14.78 1.89% 780.02 797.11 759.59
30 de dez. de 2024 779.13 5.45 0.7% 773.68 784.15 761.64
23 de dez. de 2024 779.38 -0.37 -0.05% 779.74 800.6 768.21
16 de dez. de 2024 764.7 -23.14 -2.94% 787.84 804.08 749.96
9 de dez. de 2024 786.56 -27.03 -3.33% 813.58 814.93 774.66
2 de dez. de 2024 823.61 29.81 3.75% 793.8 843.63 792.66
25 de nov. de 2024 792.68 47.92 6.43% 744.75 803.7 737.66
18 de nov. de 2024 745.6 20.27 2.79% 725.32 758.03 709.28
11 de nov. de 2024 742.91 -85.83 -10.36% 828.73 840.94 741.87
4 de nov. de 2024 831.19 26.64 3.31% 804.55 844.47 765.26
28 de out. de 2024 815.29 -75.3 -8.46% 890.58 904.9 766.69
21 de out. de 2024 886.98 -24.32 -2.67% 911.3 914.32 885.34
14 de out. de 2024 915.02 -15.68 -1.69% 930.69 931.51 894.44
7 de out. de 2024 928.27 41.93 4.73% 886.33 928.69 886.33
30 de set. de 2024 883.6 24.09 2.8% 859.51 890.35 856.22
23 de set. de 2024 874.5 -41.75 -4.56% 916.24 935.98 873.07
16 de set. de 2024 918.53 -6.95 -0.75% 925.47 936.46 899.6
9 de set. de 2024 920.41 10.5 1.15% 909.91 938.67 892.38
2 de set. de 2024 900.02 -55.12 -5.77% 955.13 966.29 890.18
26 de ago. de 2024 956.03 10.9 1.15% 945.12 969.07 932.24
19 de ago. de 2024 948.57 29.83 3.24% 918.74 969.37 913.57
12 de ago. de 2024 918.33 23.87 2.66% 894.45 933.19 879.83
5 de ago. de 2024 890.1 137.36 18.24% 752.74 905.47 745.26
29 de jul. de 2024 802.19 -2.4 -0.3% 804.59 837.25 772.68
22 de jul. de 2024 802.16 -57.25 -6.67% 859.41 884.4 799.01
15 de jul. de 2024 854.48 -96.66 -10.17% 951.14 963.27 833.99
8 de jul. de 2024 945.73 33.87 3.71% 911.86 947.45 909.06
1 de jul. de 2024 911.76 2.2 0.24% 909.56 914.94 875.86
24 de jun. de 2024 904.31 17.83 2.01% 886.47 912.46 879.65
17 de jun. de 2024 882.31 8.9 1.02% 873.4 902.23 867.39
10 de jun. de 2024 874.39 26.12 3.08% 848.26 881.62 846.43
3 de jun. de 2024 847.55 31.6 3.87% 815.94 853.84 814.23
27 de mai. de 2024 819.14 15.62 1.94% 803.52 823.46 785.82
20 de mai. de 2024 804.34 39.5 5.16% 764.84 818.04 764.84
13 de mai. de 2024 767.66 8.55 1.12% 759.1 785.14 748.17
6 de mai. de 2024 758.54 23.52 3.2% 735.01 781.03 733.45
29 de abr. de 2024 733.06 0.89 0.12% 732.16 792.78 727.04
22 de abr. de 2024 731.2 2.32 0.31% 728.88 745.42 715.52
15 de abr. de 2024 722.62 -29.13 -3.88% 751.74 768.35 719.83
8 de abr. de 2024 748.12 -30.41 -3.91% 778.53 780.23 747.37
1 de abr. de 2024 781.41 15.67 2.04% 765.73 785.03 750.74
25 de mar. de 2024 776.99 10.72 1.39% 766.27 790.79 764.89
18 de mar. de 2024 769.36 13.63 1.8% 755.72 778.02 752.74
11 de mar. de 2024 751.54 3.24 0.43% 748.3 764.09 725.32
4 de mar. de 2024 759.79 -33.33 -4.21% 793.11 797.02 752.32
26 de fev. de 2024 780.83 11.22 1.45% 769.61 781.61 741.12
19 de fev. de 2024 768.57 -17.39 -2.22% 785.96 786.89 728.81
12 de fev. de 2024 778.43 41.79 5.67% 736.63 791.39 724.17
5 de fev. de 2024 737.63 52.68 7.69% 684.94 743.21 678.81
29 de jan. de 2024 666.06 26.44 4.13% 639.61 670.49 634.95
22 de jan. de 2024 636.95 6.82 1.08% 630.13 641.06 612.5
15 de jan. de 2024 625.89 -15.35 -2.4% 641.23 645.42 611.15
8 de jan. de 2024 640.78 21.63 3.49% 619.14 641.98 607.64
1 de jan. de 2024 616.23 35.69 6.14% 580.54 634.09 576.34
25 de dez. de 2023 581.7 14.25 2.51% 567.44 584.75 565.8
18 de dez. de 2023 568.07 -10.05 -1.74% 578.12 583.35 565.3
11 de dez. de 2023 570.65 -26.27 -4.41% 596.92 598.33 559.43
4 de dez. de 2023 595.75 14.61 2.51% 581.14 596.38 572.28
27 de nov. de 2023 582.76 -17.5 -2.92% 600.26 601.19 581.35
20 de nov. de 2023 598.79 10.13 1.72% 588.65 602.87 584.75
13 de nov. de 2023 590.84 2.12 0.36% 588.72 616.6 575.93
6 de nov. de 2023 595.99 25.86 4.53% 570.13 623.69 568.78
30 de out. de 2023 566.62 -1.68 -0.3% 568.3 594.76 545.48
23 de out. de 2023 558.13 -21.99 -3.79% 580.11 596.38 555.12
16 de out. de 2023 582.72 -26.03 -4.28% 608.75 619.91 576.67
9 de out. de 2023 606.52 42.87 7.6% 563.65 626.34 563.52
2 de out. de 2023 564.09 30.35 5.68% 533.74 564.6 514.95
25 de set. de 2023 535.96 -12.17 -2.23% 548.13 552.18 530.47
18 de set. de 2023 548.84 -24.93 -4.35% 573.77 576.44 540.73
11 de set. de 2023 574.51 -8.88 -1.53% 583.39 599.86 573.28
4 de set. de 2023 584.9 27.31 4.89% 557.58 585.67 551.04
28 de ago. de 2023 555.7 6.17 1.12% 549.53 557.51 541.06
21 de ago. de 2023 551.3 7.62 1.4% 543.68 554.94 543.67
14 de ago. de 2023 544.91 14.63 2.76% 530.27 549.42 526.1
7 de ago. de 2023 526.1 73.44 16.22% 452.66 535.92 449.15
31 de jul. de 2023 447.57 -7.76 -1.71% 455.33 460.13 445.33
24 de jul. de 2023 457.86 -2.35 -0.52% 460.21 464.06 444.97
17 de jul. de 2023 461.82 15.19 3.4% 446.62 465.5 441.65
10 de jul. de 2023 448.1 -2.34 -0.52% 450.44 453.14 432.95
3 de jul. de 2023 450.79 -7.02 -1.54% 457.81 466.11 449.65
26 de jun. de 2023 466.75 4.62 0.99% 462.13 468.29 447.24
19 de jun. de 2023 457.59 13.31 2.99% 444.28 460.78 443.76
12 de jun. de 2023 446.89 3.27 0.73% 443.61 454.81 437.23
5 de jun. de 2023 444.08 3.07 0.69% 441 447.32 430.97
29 de mai. de 2023 440.64 17.81 4.21% 422.83 442.48 420.35
22 de mai. de 2023 424.7 -20.23 -4.55% 444.92 453.18 418.24
15 de mai. de 2023 440.92 7.8 1.8% 433.12 446.05 428.99
8 de mai. de 2023 433.88 10.2 2.4% 423.67 443.98 420.05
1 de mai. de 2023 426.11 32.29 8.19% 393.82 432.64 391.01
24 de abr. de 2023 395.32 11.24 2.92% 384.08 403.04 369.47
17 de abr. de 2023 384.79 10.87 2.9% 373.92 385.07 366.12
10 de abr. de 2023 374.13 7.85 2.14% 366.28 375.38 362.24
3 de abr. de 2023 367.7 25.02 7.3% 342.67 368.69 341.5
27 de mar. de 2023 342.58 15.62 4.78% 326.95 342.75 321.88
20 de mar. de 2023 334.8 6.97 2.12% 327.83 336.09 327.29
13 de mar. de 2023 329.18 13.72 4.34% 315.46 334.1 315.46
6 de mar. de 2023 314.3 -1.93 -0.61% 316.22 325.84 308.62
27 de fev. de 2023 317.78 -3.42 -1.07% 321.19 322.59 308.37
20 de fev. de 2023 320.03 -6.18 -1.9% 326.2 332.03 319.37
13 de fev. de 2023 327.77 -17.82 -5.16% 345.58 352.99 319.74
6 de fev. de 2023 344.55 3.12 0.91% 341.43 347.51 331.44
30 de jan. de 2023 338.54 -4.42 -1.29% 342.96 346.8 316.1
23 de jan. de 2023 341.37 -1.72 -0.51% 343.09 351.3 339.32
16 de jan. de 2023 343.97 -16.81 -4.66% 360.78 360.78 340.64
9 de jan. de 2023 361.38 -1.18 -0.33% 362.55 363.95 341.74
2 de jan. de 2023 362.2 -1.51 -0.42% 363.71 368.16 352.05
26 de dez. de 2022 364.82 -2.94 -0.8% 367.76 370.14 360.53
19 de dez. de 2022 366.84 9.9 2.77% 356.93 369.59 353.08
12 de dez. de 2022 358.25 -3.06 -0.85% 361.3 371.66 354.29
5 de dez. de 2022 360.1 -11.83 -3.19% 371.93 374.35 360
28 de nov. de 2022 373.77 10.94 3.01% 362.82 374.27 358.99
21 de nov. de 2022 364.61 6.29 1.75% 358.32 365.04 353.12
14 de nov. de 2022 360.84 4.59 1.29% 356.24 363.62 338.21
7 de nov. de 2022 351.48 -5.2 -1.46% 356.68 368.88 343.39
31 de out. de 2022 356.5 2.94 0.83% 353.55 362.97 339.49
24 de out. de 2022 358.97 16.11 4.69% 342.86 361.14 341.52
17 de out. de 2022 340.07 10.06 3.04% 330.01 341.67 324.93
10 de out. de 2022 331.04 7.04 2.17% 324 334.46 316.86
3 de out. de 2022 325.95 2.36 0.72% 323.59 338.47 316.33
26 de set. de 2022 322.95 14.99 4.86% 307.96 340.51 303.66
19 de set. de 2022 310.7 5.71 1.87% 304.98 314.44 295.2
12 de set. de 2022 308.17 -10.25 -3.22% 318.41 319.26 303.98
5 de set. de 2022 317.09 16.56 5.51% 300.52 319.43 299.9
29 de ago. de 2022 300.42 -11.72 -3.76% 312.14 314.09 299.03
22 de ago. de 2022 315.08 -3.8 -1.19% 318.87 325 313.15
15 de ago. de 2022 322.11 14.69 4.78% 307.41 325.01 306.26
8 de ago. de 2022 307.12 7.72 2.57% 299.4 307.86 294.86
1 de ago. de 2022 300.7 -24.23 -7.46% 324.92 329.56 299.4
25 de jul. de 2022 329.05 0.48 0.14% 328.57 332.78 320.08
18 de jul. de 2022 328.24 -0.18 -0.06% 328.41 331.01 317.82
11 de jul. de 2022 330.99 1.67 0.5% 329.32 334.43 315.07
4 de jul. de 2022 329.44 8.04 2.5% 321.4 333.62 318.11
27 de jun. de 2022 323.73 2.16 0.67% 321.57 330.03 315.43
20 de jun. de 2022 324.56 36 12.47% 288.56 325.13 288.56
13 de jun. de 2022 286.83 -1.69 -0.59% 288.52 299.67 281.63
6 de jun. de 2022 296.25 -15.48 -4.97% 311.72 314.69 295.62
30 de mai. de 2022 300.86 -14.63 -4.64% 315.48 315.68 297.4
23 de mai. de 2022 322.78 25.16 8.45% 297.61 323.37 297.61
16 de mai. de 2022 298.34 7.44 2.56% 290.89 308.57 283.43
9 de mai. de 2022 290.91 -2.26 -0.78% 293.17 293.74 280.27
2 de mai. de 2022 296.4 6.42 2.21% 289.97 297.34 282.88
25 de abr. de 2022 291.42 13.3 4.78% 278.12 299.82 275.66
18 de abr. de 2022 278.02 -21.44 -7.16% 299.45 301.11 277.56
11 de abr. de 2022 301.34 -9.94 -3.2% 311.27 312.88 299.4
4 de abr. de 2022 310.89 19.07 6.53% 291.81 313.33 288.03
28 de mar. de 2022 292.96 3.88 1.34% 289.07 293.09 283.95
21 de mar. de 2022 289.01 -0.06 -0.02% 289.06 295.15 281.48
14 de mar. de 2022 288.03 19.39 7.22% 268.63 291.18 266.94
7 de mar. de 2022 266.05 6.16 2.37% 259.89 271.53 257.35
28 de fev. de 2022 262.92 19.17 7.86% 243.75 263.42 243.75
21 de fev. de 2022 250.8 12.36 5.18% 238.44 252.85 235.02
14 de fev. de 2022 240.3 5.46 2.32% 234.83 246.93 231.51
7 de fev. de 2022 235.67 -6.25 -2.58% 241.91 244.36 234.46
31 de jan. de 2022 241.62 -0.95 -0.4% 242.57 251.8 240.28
24 de jan. de 2022 245 5.27 2.19% 239.73 245.18 232.53
17 de jan. de 2022 243.09 0.87 0.35% 242.22 250.27 241.84
10 de jan. de 2022 244.04 -13.41 -5.21% 257.45 262.31 242.57
3 de jan. de 2022 259.45 -12.82 -4.71% 272.26 272.9 255.25
27 de dez. de 2021 276.18 1.62 0.59% 274.56 280.08 274.56
20 de dez. de 2021 272.9 4.44 1.65% 268.45 275.16 260
13 de dez. de 2021 267.43 21.59 8.78% 245.83 283.75 245.39
6 de dez. de 2021 244.08 -0.96 -0.4% 245.04 248.08 239.31
29 de nov. de 2021 245.5 -13.69 -5.29% 259.19 261.9 243.03
22 de nov. de 2021 260.04 -0.73 -0.28% 260.77 265.19 258.9
15 de nov. de 2021 260.57 3.83 1.49% 256.73 270.69 255.68
8 de nov. de 2021 259.63 -5.13 -1.94% 264.75 266.43 258.04
1 de nov. de 2021 265 9.99 3.91% 255.01 271.08 247.56
25 de out. de 2021 254.63 12.5 5.16% 242.12 256.74 237.09
18 de out. de 2021 243.86 6.86 2.89% 237 245.3 236.55
11 de out. de 2021 237.63 2.56 1.09% 235.06 239.16 231.5
4 de out. de 2021 233.88 6.01 2.64% 227.86 235.75 224.11
27 de set. de 2021 229.38 -1.09 -0.47% 230.46 237.08 220.08
20 de set. de 2021 231.57 5.2 2.3% 226.36 235.36 226.36
13 de set. de 2021 230.08 -9.97 -4.16% 240.05 240.94 228.14
6 de set. de 2021 239.42 -18.91 -7.33% 258.33 260.23 238.51
30 de ago. de 2021 259.44 -1.26 -0.49% 260.7 263.99 254.25
23 de ago. de 2021 259.73 -12.07 -4.44% 271.79 272.73 258.49
16 de ago. de 2021 270.88 6.07 2.29% 264.8 275.2 263.58
9 de ago. de 2021 264.15 0.06 0.02% 264.09 272.93 261.22
2 de ago. de 2021 263.66 18.72 7.64% 244.94 270.55 243.75
26 de jul. de 2021 243.24 0.76 0.31% 242.48 248.33 241.94
19 de jul. de 2021 244.4 13.33 5.76% 231.07 244.48 230.5
12 de jul. de 2021 232.49 -3.04 -1.3% 235.53 237.31 230.44
5 de jul. de 2021 234.93 1.71 0.73% 233.21 238.34 232.15
28 de jun. de 2021 234.03 5.37 2.34% 228.66 234.17 226.84
21 de jun. de 2021 230.13 10.72 4.89% 219.4 239.06 216.96
14 de jun. de 2021 218.43 -4.6 -2.06% 223.02 226.56 218.25
7 de jun. de 2021 224.15 22.45 11.13% 201.7 235.81 201.25
31 de mai. de 2021 202.06 3.81 1.92% 198.24 204.44 196.56
24 de mai. de 2021 199.7 0.62 0.31% 199.07 203.6 195.55
17 de mai. de 2021 199.79 3.81 1.94% 195.97 201.89 192.32
10 de mai. de 2021 196.35 0.59 0.3% 195.76 197.15 191.56
3 de mai. de 2021 195.44 12.47 6.81% 182.97 196.14 182.66
26 de abr. de 2021 182.76 -5.12 -2.72% 187.87 188.26 178.52
19 de abr. de 2021 188.73 -0.24 -0.13% 188.96 193.39 186.62

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

5.69

Spread (%)

0.6757 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

866.4

Fechamento anterior

870.29

Alta/baixa em 52 semanas

709.28 - 969.37

Capitalização de mercado

759265492992

Ações em circulação

899315968

Data dos rendimentos (Próxima)

1997-10-16

Rendim Divid

2025-03-10

Data Ex-Dividendos

2025-02-14

Taxa anual futura de dividendos

6

Rendimento anual futuro de dividendos

0.0071

EPS

11.74

Saiba mais sobre este instrumento

Eli Lilly Eli Lilly and Company
Eli Lilly and Company discovers, develops, and markets human pharmaceuticals worldwide. The company offers Basaglar, Humalog, Humalog Mix 75/25, Humalog U-100, Humalog U-200, Humalog Mix 50/50, insulin lispro, insulin lispro protamine, insulin lispro mix 75/25, Humulin, Humulin 70/30, Humulin N, Humulin R, and Humulin U-500 for diabetes; Jardiance, Mounjaro, and Trulicity for type 2 diabetes; and Zepbound for obesity. It provides oncology products, including Alimta, Cyramza, Erbitux, Jaypirca, Retevmo, Tyvyt, and Verzenio. In addition, the company offers Olumiant for rheumatoid arthritis, atopic dermatitis, severe alopecia areata, and COVID-19; Taltz for plaque psoriasis, psoriatic arthritis, ankylosing spondylitis, and non-radiographic axial spondylarthritis; Omvoh for ulcerative colitis; Cymbalta for depressive disorder, diabetic peripheral neuropathic pain, generalized anxiety disorder, fibromyalgia, and chronic musculoskeletal pain; Ebglyss for severe atopic dermatitis; and Emgality for migraine prevention and episodic cluster headache. Further, it provides Cialis for erectile dysfunction and benign prostatic hyperplasia; and Forteo for osteoporosis. It operates Lilly Seaport Innovation Center (LSC), a research and development facility in the Boston Seaport to advancing Lilly's efforts in RNA and DNA-based therapies as well as discovering new drug targets to create life-changing medicines across several disease states, including diabetes, obesity, cardiovascular diseases, neurodegeneration, and chronic pain. It has collaborations with Incyte Corporation; Boehringer Ingelheim Pharmaceuticals, Inc.; F. Hoffmann-La Roche Ltd and Genentech, Inc.; Biologics, Inc., AbCellera Biologics Inc.; Verge Genomics; and Chugai Pharmaceutical Co., Ltd, as well as development collaboration with Eli Lilly and Company for developing QIAstat-Dx IVD panel, for the detection of various APOE genotypes. The company was founded in 1876 and is headquartered in Indianapolis, Indiana.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat