BiG | O banco que entende os seus valores.

Bristol-Myers Squibb Company (BMY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	2.991.955	-2,47%	57,815	56,49	58,105	56,695
02/07/2026	3.101.692	4,07%	56,1298	56,1298	58,13	58,13
01/07/2026	4.176.995	-1,97%	57,5246	55,81	57,77	55,81
30/06/2026	4.877.357	-1,61%	58,45	57,27	58,88	57,62
29/06/2026	4.328.487	1,70%	57,75	57,22	58,56	58,56
26/06/2026	4.826.613	3,76%	55,65	55,40	57,73	57,52
25/06/2026	4.366.174	0,60%	54,81	54,81	56,18	55,39
24/06/2026	6.974.787	-0,72%	55,86	54,775	56,58	55,00
23/06/2026	3.421.794	1,62%	55,06	54,93	58,06	55,53
18/06/2026	5.209.618	-2,29%	55,50	53,44	55,50	54,70
17/06/2026	3.043.794	-0,98%	55,88	55,01	56,2099	55,28
16/06/2026	5.235.505	-0,63%	56,2209	55,445	56,62	55,92
15/06/2026	4.948.480	-1,57%	57,05	56,01	57,23	56,24
12/06/2026	3.646.517	0,40%	56,85	56,77	57,60	57,13
11/06/2026	3.469.045	2,30%	55,85	55,85	57,405	56,90
10/06/2026	2.994.002	-1,54%	56,51	55,60	56,66	55,60
09/06/2026	5.165.913	1,58%	55,68	55,27	56,53	56,48
08/06/2026	4.962.579	-2,79%	56,80	55,53	57,42	55,57
05/06/2026	4.174.264	1,09%	56,942	56,79	57,815	57,27
04/06/2026	4.550.644	3,72%	55,48	55,48	56,775	56,60
03/06/2026	4.866.759	0,73%	54,4113	54,31	55,085	54,72
02/06/2026	5.609.059	-0,88%	54,92	54,20	55,585	54,46
01/06/2026	10.471.289	-3,90%	56,73	54,705	57,43	54,95
29/05/2026	5.471.825	0,55%	56,88	56,535	57,33	57,18
28/05/2026	5.886.936	-1,06%	57,3957	56,26	57,69	56,91
27/05/2026	3.897.391	-0,88%	58,11	57,1312	58,80	57,52
26/05/2026	3.762.924	-2,41%	59,73	58,03	59,73	58,03
22/05/2026	2.583.288	-0,15%	59,86	59,104	60,25	59,46
21/05/2026	4.170.390	1,73%	58,26	57,83	59,60	59,55
20/05/2026	3.639.802	0,39%	58,8707	58,11	59,21	58,54
19/05/2026	3.780.471	1,79%	57,53	57,08	58,635	58,31
18/05/2026	5.691.334	0,54%	56,98	56,98	58,50	57,31
15/05/2026	2.749.613	-0,28%	56,70	56,1408	57,00	57,00
14/05/2026	3.009.189	0,67%	56,58	56,10	57,045	56,77
13/05/2026	2.941.799	-0,11%	56,0887	55,85	56,825	56,39
12/05/2026	4.101.777	1,44%	55,94	55,45	57,02	56,45
11/05/2026	4.772.128	-0,87%	56,2076	55,405	56,49	55,67
08/05/2026	3.479.252	-0,25%	56,33	55,78	56,535	56,16
07/05/2026	3.850.466	-0,65%	56,33	55,57	56,90	56,25
06/05/2026	3.825.205	-0,71%	57,26	56,36	57,3999	56,59
05/05/2026	5.577.407	-0,75%	56,7675	56,70	57,4779	56,95
04/05/2026	4.222.870	-1,46%	57,97	56,93	58,00	57,38
01/05/2026	9.326.788	-3,91%	60,6605	58,03	60,71	58,22
30/04/2026	9.798.279	5,34%	57,7584	57,36	60,78	60,59
29/04/2026	4.430.276	-1,15%	57,97	57,28	58,375	57,59
28/04/2026	3.092.863	0,83%	58,57	57,91	58,71	58,26
27/04/2026	1.754.926	-0,48%	58,6078	57,78	59,12	57,78
24/04/2026	2.621.389	-0,53%	58,6689	58,345	59,205	58,71
23/04/2026	2.894.153	0,37%	58,80	58,65	59,25	59,02
22/04/2026	3.138.780	-0,99%	59,53	58,68	59,70	58,80
21/04/2026	4.199.697	0,44%	59,40	57,79	59,725	59,39
20/04/2026	3.680.171	-1,73%	59,84	58,905	60,12	59,13
17/04/2026	5.190.843	2,05%	58,7373	58,55	60,47	60,17
16/04/2026	3.266.349	1,87%	57,81	57,66	58,98	58,96
15/04/2026	3.581.630	-0,33%	58,24	57,225	58,2699	57,89
14/04/2026	3.475.239	0,07%	57,9896	57,57	58,6199	58,08
13/04/2026	4.427.294	-0,96%	58,3416	57,5533	58,90	58,06
10/04/2026	3.804.645	-1,43%	59,40	58,46	59,79	58,62
09/04/2026	2.902.322	0,49%	59,01	58,56	59,69	59,47
08/04/2026	6.039.228	2,65%	58,46	57,67	59,23	59,20
07/04/2026	3.841.762	-2,80%	59,0445	57,65	60,078	57,67
06/04/2026	4.055.497	-0,45%	59,3707	58,77	59,63	59,33
02/04/2026	6.888.402	-2,46%	60,68	59,10	60,70	59,60
01/04/2026	5.174.028	1,78%	60,90	60,75	62,225	61,10
31/03/2026	4.606.320	1,45%	60,11	59,92	61,13	60,65
30/03/2026	5.461.649	2,20%	59,14	59,08	60,06	59,73
27/03/2026	3.071.291	-1,50%	59,305	58,365	59,665	58,54
26/03/2026	2.500.442	0,81%	58,59	58,59	59,5099	59,43
25/03/2026	3.952.586	2,70%	57,5607	57,5607	59,39	58,94
24/03/2026	7.075.247	0,68%	57,40	56,46	57,69	57,39
23/03/2026	4.697.664	-0,83%	58,24	57,00	58,42	57,00
20/03/2026	4.624.009	-1,21%	58,11	56,91	58,545	57,48
19/03/2026	6.692.183	-2,12%	59,08	58,11	59,625	58,11
18/03/2026	4.216.858	-0,59%	59,31	58,81	59,62	59,37
17/03/2026	5.838.936	0,00%	59,73	59,60	60,80	59,71
16/03/2026	4.021.957	1,07%	59,08	58,87	59,80	59,71
13/03/2026	4.565.020	0,22%	59,24	58,75	60,06	59,08
12/03/2026	4.958.775	-1,72%	59,27	58,32	59,50	58,95
11/03/2026	3.986.952	-0,25%	59,7322	59,272	60,02	59,98
10/03/2026	5.192.033	-0,83%	60,30	59,98	60,955	60,13
09/03/2026	4.523.432	0,54%	59,83	59,25	60,635	60,63
06/03/2026	4.301.900	-0,75%	60,31	59,445	60,67	60,29
05/03/2026	5.609.156	-2,57%	61,93	60,255	62,15	60,74
04/03/2026	5.430.403	1,81%	61,26	61,21	62,585	62,33
03/03/2026	4.497.435	-1,80%	61,70	60,43	61,95	61,22
02/03/2026	5.980.022	-0,05%	61,72	61,72	62,8864	62,34
27/02/2026	6.139.970	2,08%	60,87	60,65	62,675	62,37
26/02/2026	5.503.095	-0,33%	61,46	60,65	61,75	61,10
25/02/2026	7.471.184	-0,49%	61,50	60,905	62,12	61,30
24/02/2026	6.158.583	0,57%	61,02	60,88	61,9055	61,60
23/02/2026	5.677.476	0,97%	60,59	60,28	61,43	61,25
20/02/2026	4.192.688	0,60%	60,48	56,66	60,93	60,66
19/02/2026	5.877.564	0,95%	59,50	59,25	60,36	60,30
18/02/2026	4.508.475	-1,03%	60,45	59,3934	60,45	59,73
17/02/2026	6.140.537	-0,64%	60,90	59,50	61,30	60,35
13/02/2026	4.567.000	1,47%	60,10	59,90	60,945	60,74
12/02/2026	6.347.148	-0,12%	60,23	59,25	60,93	59,86
11/02/2026	4.529.724	-1,49%	60,69	59,66	61,075	59,93
10/02/2026	5.605.654	0,15%	60,64	59,95	61,45	60,86
09/02/2026	6.285.065	-1,59%	61,96	60,36	61,96	60,77