Eli Lilly and Co BDR

LILY34
🏛️ 巴西 →
148.90
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 63.25 65.03 63.25 63.88 0.0M
2022-12-28 64.00 64.00 63.25 63.25 0.0M
2022-12-27 61.61 64.24 61.61 63.43 0.0M
2022-12-26 62.26 62.26 56.10 56.50 0.0M
2022-12-23 66.12 66.12 62.08 62.71 0.0M
2022-12-22 66.23 66.23 62.16 62.28 0.0M
2022-12-21 63.36 63.47 62.97 63.07 0.0M
2022-12-20 62.12 62.12 61.56 61.71 0.0M
2022-12-19 63.26 63.27 62.11 62.11 0.0M
2022-12-16 61.81 62.56 61.78 62.56 0.0M
2022-12-15 63.87 63.87 62.46 63.15 0.0M
2022-12-14 62.97 63.86 62.97 63.46 0.0M
2022-12-13 64.90 64.90 62.86 62.98 0.0M
2022-12-12 63.30 64.45 63.30 63.87 0.0M
2022-12-09 63.96 63.96 62.76 62.76 0.0M
2022-12-08 63.35 63.68 63.35 63.48 0.0M
2022-12-07 63.37 64.21 63.37 63.74 0.0M
2022-12-06 63.74 63.95 63.19 63.75 0.0M
2022-12-05 64.26 64.60 64.13 64.13 0.0M
2022-12-02 64.30 64.30 63.78 64.26 0.0M
2022-12-01 63.62 63.74 63.44 63.63 0.0M
2022-11-30 64.26 64.26 62.55 62.87 0.0M
2022-11-29 63.02 63.60 62.89 63.37 0.0M
2022-11-28 65.28 65.62 64.50 64.50 0.0M
2022-11-25 64.25 65.28 64.25 65.28 0.0M
2022-11-24 63.94 64.25 63.94 64.25 0.0M
2022-11-23 64.51 64.60 63.94 63.94 0.0M
2022-11-22 64.26 64.26 63.17 63.54 0.0M
2022-11-21 64.16 64.16 63.74 63.74 0.0M
2022-11-18 63.93 64.38 63.93 64.16 0.0M
2022-11-17 64.18 64.47 64.05 64.05 0.0M
2022-11-16 62.28 62.83 62.28 62.55 0.0M
2022-11-14 62.51 63.28 62.28 62.28 0.0M
2022-11-11 61.76 61.76 56.75 57.45 0.0M
2022-11-10 63.75 63.75 60.96 60.96 0.0M
2022-11-09 61.59 61.59 60.96 60.96 0.0M
2022-11-08 61.64 61.64 61.18 61.22 0.0M
2022-11-07 59.88 60.78 59.88 60.78 0.0M
2022-11-04 60.01 60.01 57.80 58.35 0.2M
2022-11-03 59.94 60.26 58.87 59.97 0.1M
2022-11-01 58.11 59.22 57.24 57.86 0.0M
2022-10-31 61.43 61.43 60.78 60.88 0.0M
2022-10-28 61.93 62.23 61.83 61.89 0.0M
2022-10-27 62.53 62.53 61.24 61.53 0.0M
2022-10-26 60.56 62.72 60.56 62.14 0.0M
2022-10-25 59.93 60.68 59.09 60.56 0.0M
2022-10-24 58.11 60.19 58.11 59.93 0.0M
2022-10-21 56.64 56.76 56.64 56.76 0.0M
2022-10-20 55.92 55.92 55.92 55.92 0.0M
2022-10-19 56.07 56.07 56.07 56.07 0.0M
2022-10-18 56.83 56.98 56.83 56.86 0.0M
2022-10-17 57.23 57.38 57.04 57.38 0.0M
2022-10-14 57.23 57.23 57.23 57.23 0.0M
2022-10-13 56.34 56.85 56.34 56.85 0.0M
2022-10-11 56.06 56.06 55.85 55.85 0.0M
2022-10-10 54.22 54.83 54.22 54.76 0.0M
2022-10-07 55.96 55.96 55.08 55.08 0.0M
2022-10-06 55.70 56.71 55.70 55.92 0.0M
2022-10-05 56.25 56.25 55.89 55.89 0.0M
2022-10-04 54.22 54.29 54.22 54.29 0.0M
2022-10-03 53.70 54.29 53.24 54.29 0.0M
2022-09-30 57.14 57.29 56.76 56.84 0.0M
2022-09-29 57.88 57.95 57.56 57.56 0.0M
2022-09-28 59.04 59.04 57.88 57.88 0.0M
2022-09-27 54.53 54.53 54.53 54.53 0.0M
2022-09-26 54.06 54.06 53.77 53.77 0.0M
2022-09-23 53.04 53.04 53.04 53.04 0.0M
2022-09-22 51.71 51.71 51.71 51.71 0.0M
2022-09-21 50.99 50.99 49.96 49.96 0.0M
2022-09-20 51.22 51.22 50.20 50.60 0.0M
2022-09-19 52.34 52.34 51.19 51.22 0.0M
2022-09-16 53.02 53.02 52.97 52.97 0.0M
2022-09-15 52.81 53.02 52.79 53.02 0.0M
2022-09-14 52.06 52.06 51.86 51.86 0.0M
2022-09-13 51.98 51.98 51.60 51.60 0.0M
2022-09-12 52.49 52.76 52.17 52.28 0.0M
2022-09-09 53.46 53.46 53.12 53.14 0.0M
2022-09-08 52.56 53.36 49.52 53.03 0.1M
2022-09-06 52.98 52.98 52.30 52.30 0.0M
2022-09-02 50.79 50.95 49.77 49.77 0.4M
2022-09-01 51.11 52.50 51.11 52.25 0.0M
2022-08-31 51.76 51.76 50.81 50.81 0.0M
2022-08-30 50.80 50.95 50.70 50.81 0.0M
2022-08-29 50.84 50.84 50.84 50.84 0.0M
2022-08-26 52.22 52.22 52.06 52.06 0.1M
2022-08-25 52.41 53.38 52.41 53.38 0.0M
2022-08-24 52.53 53.14 52.46 53.04 0.0M
2022-08-23 54.16 54.16 52.17 52.17 0.0M
2022-08-22 54.01 54.43 53.68 53.89 0.0M
2022-08-19 54.22 54.95 53.99 53.99 0.0M
2022-08-18 53.30 53.40 53.03 53.08 0.0M
2022-08-17 53.27 53.40 53.11 53.11 0.0M
2022-08-16 52.31 52.31 51.74 51.74 0.0M
2022-08-15 51.91 51.91 51.91 51.91 0.0M
2022-08-12 50.65 50.85 50.65 50.85 0.0M
2022-08-11 50.03 50.03 50.03 50.03 0.0M
2022-08-10 50.27 50.27 49.70 50.00 0.0M
2022-08-09 50.59 50.59 50.33 50.33 0.0M
2022-08-08 50.00 50.18 50.00 50.00 0.0M
2022-08-05 50.98 51.00 50.22 50.22 0.0M
2022-08-04 51.83 52.21 51.02 51.54 0.0M
2022-08-03 54.49 55.07 53.03 54.08 0.0M
2022-08-02 54.91 55.65 54.42 54.47 0.0M
2022-08-01 55.26 55.40 54.32 54.32 0.0M
2022-07-29 55.69 55.77 55.05 55.26 0.0M
2022-07-28 55.21 56.17 54.19 55.59 0.0M
2022-07-27 57.26 57.26 55.76 56.04 0.0M
2022-07-26 57.02 57.72 56.86 57.26 0.0M
2022-07-25 57.94 58.07 57.49 57.72 0.0M
2022-07-22 58.02 58.40 57.63 57.66 0.0M
2022-07-21 57.66 58.31 57.66 58.02 0.0M
2022-07-20 57.09 57.09 56.62 56.84 0.0M
2022-07-19 56.30 57.15 56.30 57.09 0.0M
2022-07-18 57.11 57.11 56.33 56.52 0.0M
2022-07-15 57.99 58.06 57.54 57.83 0.0M
2022-07-14 56.39 57.88 56.39 57.48 0.0M
2022-07-13 56.87 56.87 55.92 56.32 0.0M
2022-07-12 57.54 57.54 56.96 56.96 0.0M
2022-07-11 57.32 57.71 57.32 57.60 0.0M
2022-07-08 56.88 57.18 56.31 56.31 0.0M
2022-07-07 57.28 57.28 56.80 56.96 0.0M
2022-07-06 57.92 58.22 57.92 58.04 0.0M
2022-07-05 56.47 56.87 55.93 56.87 0.0M
2022-07-01 55.79 56.33 55.06 56.33 0.0M
2022-06-30 55.12 55.23 54.51 54.69 0.0M
2022-06-29 54.99 54.99 54.16 54.16 0.0M
2022-06-28 55.04 55.04 54.07 54.19 0.0M
2022-06-27 55.61 55.89 55.32 55.32 0.0M
2022-06-24 55.35 55.35 54.98 55.21 0.0M
2022-06-23 52.83 53.11 52.72 53.08 0.0M
2022-06-22 51.29 51.33 51.29 51.33 0.0M
2022-06-21 49.54 49.85 49.54 49.78 0.0M
2022-06-17 48.20 49.78 48.20 49.54 0.0M
2022-06-15 48.16 48.59 47.63 47.63 0.0M
2022-06-14 48.08 48.08 48.08 48.08 0.0M
2022-06-13 47.73 48.39 47.63 48.39 0.0M
2022-06-10 48.16 48.16 48.01 48.01 0.0M
2022-06-09 48.80 48.80 48.61 48.61 0.0M
2022-06-08 49.36 49.59 49.36 49.41 0.0M
2022-06-07 48.61 48.83 48.61 48.83 0.0M
2022-06-06 47.66 47.66 47.14 47.14 0.0M
2022-06-03 47.34 47.41 46.85 46.94 0.0M
2022-06-02 46.68 46.77 46.68 46.77 0.0M
2022-06-01 48.11 48.59 48.11 48.59 0.0M
2022-05-31 47.78 48.11 47.62 47.91 0.0M
2022-05-30 48.91 48.91 48.91 48.91 0.0M
2022-05-27 49.07 49.73 49.07 49.72 0.0M
2022-05-26 47.63 48.41 47.63 48.41 0.0M
2022-05-25 47.87 47.87 47.87 47.87 0.0M
2022-05-24 47.44 47.74 46.77 47.68 0.0M
2022-05-23 46.51 47.26 46.51 46.88 0.0M
2022-05-20 46.44 47.01 46.40 47.01 0.0M
2022-05-19 47.84 47.84 45.48 45.82 0.0M
2022-05-18 48.43 48.43 47.54 47.66 0.0M
2022-05-17 48.08 48.92 47.10 48.08 0.0M
2022-05-16 48.01 50.11 48.01 49.09 0.0M
2022-05-13 48.05 48.55 47.20 48.01 0.0M
2022-05-12 47.85 48.00 47.22 48.00 0.0M
2022-05-11 47.72 47.86 47.72 47.86 0.0M
2022-05-10 47.49 47.59 47.44 47.56 0.0M
2022-05-09 48.11 48.47 47.72 48.11 0.0M
2022-05-06 47.83 48.11 47.63 48.11 0.0M
2022-05-05 47.48 47.48 47.02 47.02 0.0M
2022-05-04 46.93 46.96 46.60 46.60 0.0M
2022-05-03 46.78 46.88 46.03 46.03 0.0M
2022-05-02 46.44 47.44 46.21 47.21 0.0M
2022-04-29 47.11 47.11 46.03 46.80 0.0M
2022-04-28 47.67 47.81 47.67 47.79 0.0M
2022-04-27 45.87 45.92 45.87 45.87 0.0M
2022-04-26 45.83 45.83 45.58 45.58 0.0M
2022-04-25 43.67 44.75 43.67 44.75 0.0M
2022-04-22 43.42 43.48 43.28 43.28 0.0M
2022-04-20 44.00 44.00 44.00 44.00 0.0M
2022-04-19 44.77 44.77 44.77 44.77 0.0M
2022-04-18 44.96 44.96 44.73 44.73 0.0M
2022-04-14 46.17 46.17 45.86 45.86 0.0M
2022-04-13 45.78 45.89 45.78 45.89 0.0M
2022-04-12 46.52 46.52 46.52 46.52 0.0M
2022-04-11 47.24 47.24 46.72 46.85 0.0M
2022-04-08 47.57 47.57 47.29 47.55 0.0M
2022-04-07 47.34 47.34 47.34 47.34 0.0M
2022-04-06 45.65 46.41 45.65 46.41 0.0M
2022-04-05 44.60 44.60 44.05 44.05 0.0M
2022-04-04 43.61 43.61 43.61 43.61 0.0M
2022-04-01 44.34 44.34 44.34 44.34 0.0M
2022-03-31 44.44 44.56 44.44 44.56 0.0M
2022-03-30 44.71 44.95 44.47 44.56 0.0M
2022-03-29 44.53 44.53 44.38 44.43 0.0M
2022-03-28 44.74 44.93 44.74 44.93 0.0M
2022-03-25 44.53 44.53 44.53 44.53 0.0M
2022-03-24 44.74 45.05 44.61 44.78 0.0M
2022-03-23 44.89 44.93 44.62 44.66 0.0M
2022-03-22 45.16 45.35 45.07 45.30 0.0M
2022-03-21 46.36 46.62 46.36 46.62 0.0M
2022-03-18 47.08 47.08 46.67 46.69 0.0M
2022-03-17 45.80 46.34 45.80 46.29 0.0M
2022-03-16 45.88 45.88 45.60 45.80 0.0M
2022-03-15 45.94 46.17 45.83 45.83 0.0M
2022-03-14 44.58 44.61 44.58 44.61 0.0M
2022-03-11 43.89 43.89 43.63 43.63 0.0M
2022-03-10 42.76 43.34 42.76 43.12 0.0M
2022-03-09 42.28 43.14 42.28 42.52 0.0M
2022-03-08 43.14 43.14 42.84 42.99 0.0M
2022-03-07 42.71 43.03 42.71 43.03 0.0M
2022-03-04 42.88 42.92 42.83 42.83 0.0M
2022-03-03 41.82 42.10 41.56 42.10 0.0M
2022-03-02 41.87 41.93 41.72 41.72 0.0M
2022-02-25 40.48 42.05 40.48 41.54 0.0M
2022-02-24 39.18 40.47 39.18 40.47 0.0M
2022-02-23 38.75 39.34 38.48 38.84 0.0M
2022-02-22 38.96 39.32 38.96 39.32 0.0M
2022-02-18 39.91 40.24 39.73 39.98 0.0M
2022-02-17 40.65 40.65 40.24 40.24 0.0M
2022-02-16 40.66 40.77 40.62 40.65 0.0M
2022-02-15 40.91 41.08 40.66 40.66 0.0M
2022-02-14 39.31 39.72 39.31 39.72 0.0M
2022-02-11 39.96 40.45 39.63 40.45 0.0M
2022-02-10 40.62 40.67 40.31 40.31 0.0M
2022-02-09 40.98 40.98 40.88 40.88 0.0M
2022-02-08 40.44 40.92 40.44 40.61 0.0M
2022-02-07 41.57 41.57 41.17 41.28 0.0M
2022-02-04 41.91 41.91 41.79 41.79 0.0M
2022-02-03 41.87 41.87 41.87 41.87 0.0M
2022-02-02 42.60 42.72 42.60 42.64 0.0M
2022-02-01 41.53 42.08 41.53 42.03 0.0M
2022-01-31 41.90 41.90 41.83 41.83 0.0M
2022-01-27 41.39 41.39 41.16 41.16 0.0M
2022-01-26 42.23 42.23 41.85 41.88 0.0M
2022-01-25 41.88 42.34 41.83 42.00 0.0M
2022-01-24 41.71 42.22 41.58 42.22 0.0M
2022-01-21 42.62 42.72 42.62 42.72 0.0M
2022-01-20 42.92 43.15 42.89 42.89 0.0M
2022-01-19 44.31 44.31 43.37 43.37 0.0M
2022-01-18 43.54 43.77 43.54 43.77 0.0M
2022-01-17 43.01 43.90 43.01 43.90 0.0M
2022-01-14 44.57 44.57 43.28 43.48 0.0M
2022-01-13 44.63 44.80 44.57 44.57 0.0M
2022-01-12 45.09 45.56 45.09 45.56 0.0M
2022-01-11 47.12 47.12 47.12 47.12 0.0M
2022-01-10 47.32 47.54 46.83 47.40 0.0M
2022-01-07 46.95 47.19 46.95 47.16 0.0M
2022-01-06 47.81 47.81 47.81 47.81 0.0M
2022-01-05 48.30 48.30 48.30 48.30 0.0M
2022-01-04 49.10 49.28 49.10 49.28 0.0M
2022-01-03 50.14 50.14 48.95 49.45 0.0M