Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	4.211.175	-0,31%	44,62	44,605	45,38	44,7118
26/04/2024	10.102.561	0,34%	44,62	44,34	45,94	44,85
25/04/2024	24.976.946	-8,43%	49,16	44,37	47,50	44,74
24/04/2024	8.346.705	-0,27%	49,16	48,555	49,045	48,86
23/04/2024	4.158.413	-0,31%	49,16	48,955	49,47	48,99
22/04/2024	3.627.458	0,43%	49,00	48,88	49,555	49,14
19/04/2024	4.555.414	1,30%	48,43	48,12	49,0475	48,93
18/04/2024	5.161.138	0,96%	48,35	47,615	48,405	48,30
17/04/2024	4.854.513	-0,87%	48,35	47,66	48,55	47,84
16/04/2024	5.624.109	-0,52%	48,35	48,24	48,595	48,26
15/04/2024	5.400.117	0,48%	48,35	48,12	49,10	48,51
12/04/2024	5.268.767	-1,71%	50,46	48,265	49,54	48,28
11/04/2024	5.491.183	-2,33%	50,46	49,11	50,575	49,12
10/04/2024	4.669.998	-2,54%	51,11	50,28	51,285	50,29
09/04/2024	3.646.905	0,98%	51,16	50,84	51,675	51,60
08/04/2024	5.400.046	-0,43%	51,165	50,86	51,30	51,10
05/04/2024	3.904.399	-0,16%	51,165	50,46	51,45	51,32
04/04/2024	4.973.328	-0,35%	51,92	51,20	52,40	51,40
03/04/2024	4.194.517	-1,06%	52,72	52,10	52,845	52,18
02/04/2024	4.284.166	-0,47%	54,19	52,52	53,49	52,74
01/04/2024	4.665.064	-2,29%	54,19	52,96	54,49	52,99
28/03/2024	5.102.904	1,84%	53,40	53,39	54,65	54,23
27/03/2024	6.293.231	1,33%	53,09	52,854	53,69	53,25
26/03/2024	3.800.123	0,57%	52,40	52,035	52,64	52,55
25/03/2024	5.415.693	0,62%	51,99	51,94	52,72	52,25
22/03/2024	5.272.266	0,66%	51,62	51,5208	52,4478	51,93
21/03/2024	5.255.958	-0,56%	51,62	51,56	52,65	51,59
20/03/2024	5.073.719	0,15%	51,62	51,27	52,155	51,88
19/03/2024	4.198.669	0,41%	52,56	51,40	51,93	51,80
18/03/2024	5.759.067	-1,43%	52,56	51,535	52,70	51,59
15/03/2024	8.390.826	-0,08%	52,14	51,95	53,195	52,45
14/03/2024	6.332.520	-0,30%	54,57	51,805	52,68	52,49
13/03/2024	12.973.873	-3,33%	54,57	52,595	55,03	52,59
12/03/2024	4.952.026	0,07%	54,33	53,82	54,60	54,40
11/03/2024	7.159.061	1,06%	53,94	53,83	54,56	54,36
08/03/2024	7.703.299	0,96%	53,55	53,35	54,26	53,79
07/03/2024	7.732.172	-0,19%	53,55	52,98	53,75	53,28
06/03/2024	12.114.827	3,01%	51,05	52,34	53,81	53,38
05/03/2024	6.397.658	1,77%	51,05	50,998	52,11	51,82
04/03/2024	8.214.127	0,06%	51,60	50,72	52,195	50,92
01/03/2024	5.126.753	0,28%	50,95	50,445	51,07	50,89
29/02/2024	4.642.532	-0,33%	50,95	50,2785	51,17	50,75
28/02/2024	3.450.737	0,79%	50,56	50,375	50,97	50,91
27/02/2024	3.756.962	-0,02%	51,58	50,15	50,72	50,51
26/02/2024	4.476.600	-2,21%	51,58	50,47	51,77	50,52
23/02/2024	4.601.474	0,64%	51,415	50,735	51,92	51,66
22/02/2024	5.226.588	0,83%	50,60	50,335	51,37	51,33
21/02/2024	5.463.868	2,11%	49,95	49,535	50,93	50,91
20/02/2024	5.008.468	0,00%	49,31	49,665	50,45	49,86
19/02/2024	3.190.014	0,00%	49,31	48,94	49,87	49,86
16/02/2024	3.190.014	1,98%	49,31	48,94	49,87	49,86
15/02/2024	4.256.798	1,13%	49,76	48,83	50,28	49,44
14/02/2024	5.019.514	0,37%	49,76	48,45	49,03	48,89
13/02/2024	7.074.987	-2,09%	49,76	48,31	49,8975	48,71
12/02/2024	7.643.826	-0,12%	49,76	49,21	50,05	49,75
09/02/2024	6.884.975	2,26%	49,20	48,49	49,83	49,81
08/02/2024	7.105.757	0,14%	49,20	48,10	48,77	48,71
07/02/2024	8.235.601	-1,26%	49,20	48,025	49,35	48,64
06/02/2024	10.845.141	2,67%	48,54	47,58	49,98	49,26
05/02/2024	7.432.901	-1,50%	48,54	47,68	48,55	47,98
02/02/2024	14.528.840	0,08%	49,72	48,09	50,00	48,71
01/02/2024	9.186.151	-0,41%	49,72	48,15	48,85	48,67
31/01/2024	7.380.561	-1,05%	49,72	48,84	50,01	48,87
30/01/2024	5.086.168	-0,96%	50,19	49,255	50,16	49,39
29/01/2024	5.771.487	0,34%	50,19	49,45	49,87	49,87
26/01/2024	5.026.095	0,08%	50,19	49,65	50,20	49,65
25/01/2024	8.387.254	-1,25%	50,19	49,435	50,32	49,61
24/01/2024	5.366.213	0,24%	50,19	50,10	50,62	50,24
23/01/2024	6.453.752	1,11%	50,105	49,4888	50,42	50,12
22/01/2024	6.198.259	-1,08%	50,105	49,50	50,32	49,57
19/01/2024	10.742.254	0,04%	50,105	49,425	50,21	50,11
18/01/2024	9.447.604	0,22%	49,61	48,63	50,165	50,09
17/01/2024	7.369.195	-0,04%	49,54	48,951	50,07	49,98
16/01/2024	6.277.608	-0,62%	50,38	49,815	50,47	50,00
15/01/2024	5.467.426	0,18%	50,38	50,07	50,705	50,31
12/01/2024	5.467.426	0,18%	50,38	50,07	50,705	50,31
11/01/2024	8.225.211	-0,87%	50,70	50,01	50,74	50,22
10/01/2024	7.832.068	-1,21%	51,13	50,415	51,2485	50,66
09/01/2024	6.489.349	-0,99%	51,89	51,23	52,10	51,28
08/01/2024	10.236.622	-0,86%	51,89	51,2863	52,29	51,78
05/01/2024	6.141.264	0,37%	51,91	51,65	52,5613	52,23
04/01/2024	8.237.630	0,66%	51,91	51,464	52,1905	52,04
03/01/2024	7.169.686	-0,87%	51,13	51,485	52,80	52,30
02/01/2024	8.635.130	2,83%	51,13	51,40	53,45	52,76
29/12/2023	5.167.595	0,18%	51,13	50,985	51,49	51,311
28/12/2023	5.558.905	0,02%	51,045	51,00	51,18	51,22
27/12/2023	6.166.487	-0,47%	52,36	50,75	51,50	51,21
26/12/2023	6.388.656	-1,61%	52,36	51,06	52,77	51,45
22/12/2023	10.573.660	2,01%	51,17	50,90	53,48	52,29
21/12/2023	5.092.950	0,59%	51,17	50,85	51,735	51,26
20/12/2023	6.839.764	-2,05%	52,03	50,935	52,24	51,04
19/12/2023	7.493.024	1,50%	51,26	51,46	52,175	52,11
18/12/2023	5.538.817	0,88%	51,26	50,9332	51,49	51,34
15/12/2023	6.747.142	-1,13%	51,26	50,69	51,45	50,89
14/12/2023	8.421.665	-0,75%	50,09	51,00	52,535	51,47
13/12/2023	5.701.769	2,67%	50,09	49,95	51,86	51,86
12/12/2023	6.143.688	-1,14%	50,91	49,8001	50,94	50,51
11/12/2023	7.201.244	1,55%	50,23	50,27	51,14	51,09
08/12/2023	4.354.292	0,30%	50,23	50,09	50,535	50,31
07/12/2023	6.771.160	0,56%	50,29	50,00	51,00	50,16