B3 · LILY34 · stock
Eli Lilly and Company (LILY34) stock price history
Every B3 trading session of Eli Lilly and Company from Apr 12, 2012 to Nov 12, 2026: 3,503 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LILY34 adjusted close, 2012 to 2026
- R$268.72
- All time high, 2026
- R$281.50
- 52 week high, R$141.69 low
- 3,503
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
LILY34 key facts
- Eli Lilly and Company (LILY34) closed at R$268.72 on Nov 12, 2026 on B3.
- LILY34's all time high close is R$268.72, set on Nov 12, 2026; its all time low close is R$1.81 on Apr 12, 2012.
- LILY34's 52 week range is R$141.69 to R$281.50.
- LILY34 returned +51.9% over the year to Nov 12, 2026 and +467.9% over five years.
- Over ten years LILY34 returned +3,404%, +42.7% a year compounded.
- LILY34's deepest drawdown was -36.7% from Feb 28, 2025 to Aug 8, 2025.
- DataCedar holds 3,503 daily sessions of LILY34 history from Apr 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LILY34 price chart, 2012 to 2026
LILY34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +36.6% |
| 3 months | +24.2% |
| 6 months | +66.8% |
| Year to date | +36.7% |
| 1 year | +51.9% |
| 3 years | +191.4% |
| 5 years | +467.9% |
| 10 years | +3,404% |
| Since Apr 12, 2012 | +14,758% |
| Compound annual growth, 14.6 years | +40.9% |
LILY34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$268.72 on Nov 12, 2026
- All time low close
- R$1.81 on Apr 12, 2012
- 52 week high
- R$281.50 on Nov 12, 2026
- 52 week low
- R$141.69 on Apr 29, 2026
- Deepest drawdown
- -36.7% from Feb 28, 2025 to Aug 8, 2025, recovered Nov 13, 2025
- Best single session
- +21.8% on Oct 30, 2026
- Worst single session
- -14.5% on Mar 24, 2020
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2012
- 149×
- Best calendar year
- 2015, +109%
- Worst calendar year
- 2016, -25%
LILY34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 12, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$196.05 | R$281.50 | R$141.69 | R$268.72 | +36.7% | 6M | 212 |
| 2025 | R$159.12 | R$207.66 | R$112.32 | R$196.64 | +24.2% | 4.9M | 250 |
| 2024 | R$93.05 | R$180.20 | R$92.91 | R$158.36 | +71.8% | 4.4M | 251 |
| 2023 | R$63.47 | R$103.96 | R$51.65 | R$92.18 | +45.9% | 2.7M | 248 |
| 2022 | R$49.97 | R$65.51 | R$38.40 | R$63.18 | +27.9% | 1.8M | 250 |
| 2021 | R$27.56 | R$51.68 | R$27.21 | R$49.39 | +79.5% | 1.7M | 247 |
| 2020 | R$16.67 | R$29.38 | R$16.65 | R$27.52 | +65.1% | 1.8M | 248 |
| 2019 | R$13.34 | R$16.67 | R$12.56 | R$16.67 | +28.6% | 841.5K | 248 |
| 2018 | R$8.44 | R$13.85 | R$7.37 | R$12.96 | +53.6% | 2.1M | 245 |
| 2017 | R$6.95 | R$8.69 | R$6.95 | R$8.44 | +21.3% | 636K | 241 |
| 2016 | R$9.47 | R$9.47 | R$6.54 | R$6.95 | -24.9% | 625.5K | 229 |
| 2015 | R$4.42 | R$9.84 | R$4.42 | R$9.26 | +109.3% | 619.5K | 246 |
| 2014 | R$3.21 | R$4.42 | R$3.21 | R$4.42 | +38.0% | 2.5M | 238 |
| 2013 | R$2.60 | R$3.38 | R$2.60 | R$3.21 | +23.4% | 1.7M | 243 |
| 2012 | R$1.81 | R$2.71 | R$1.81 | R$2.60 | n/a | 150K | 107 |
LILY34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$268.72 | +4.6% |
| October 2026 | R$257.00 | +28.4% |
| September 2026 | R$200.15 | -0.4% |
| August 2026 | R$201.00 | +3.7% |
| July 2026 | R$193.92 | -6.2% |
| June 2026 | R$206.65 | +12.2% |
| May 2026 | R$184.22 | +19.5% |
| April 2026 | R$154.16 | -2.2% |
| March 2026 | R$157.57 | -11.6% |
| February 2026 | R$178.21 | -2.6% |
| January 2026 | R$182.90 | -7.0% |
| December 2025 | R$196.64 | +3.2% |
About the LILY34 data
Daily bars. 3,503 sessions from Apr 12, 2012 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ALILY34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- LAVV3 Lavvi Empreendimentos Imobiliários S.A.
- LEVE3 MAHLE Metal Leve S.A.
- LIFE11 Life Capital Partners Fundo De Investimentos Imobiliarios
- LIGT3 Light S.A.
- LJQQ3 Lojas Quero-Quero S.A.
- LKDV11 Fundo De Investimento Imobiliario Development V1
- LKFT34 Lakefront Biotherapeutics NV
- LLAO11 Bs2 Allinvestments Fundo De Investimento Imobiliario
Common questions
LILY34 share price history
