Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/12/2023	5.766.813	-0,70%	50,30	49,775	50,43	49,88
05/12/2023	5.851.858	0,50%	49,10	49,56	50,40	50,23
04/12/2023	5.696.753	-0,24%	49,10	49,77	50,755	49,98
01/12/2023	5.495.056	1,46%	49,10	48,93	50,18	50,10
30/11/2023	5.876.529	1,36%	49,10	48,252	49,40	49,38
29/11/2023	6.418.704	-0,41%	49,10	48,67	49,335	48,72
28/11/2023	5.487.099	-0,20%	49,05	48,82	49,315	48,92
27/11/2023	7.453.717	-1,49%	49,645	48,815	49,72	49,02
24/11/2023	2.278.094	0,77%	48,77	49,47	49,91	49,80
23/11/2023	6.673.697	1,92%	48,77	48,561	49,495	49,41
22/11/2023	6.172.513	1,94%	48,77	48,561	49,495	49,42
21/11/2023	6.615.415	-0,86%	48,77	48,45	49,04	48,48
20/11/2023	13.204.246	-3,82%	48,78	48,42	50,17	48,90
17/11/2023	4.770.354	0,00%	51,17	50,595	51,22	50,84
16/11/2023	6.652.144	-1,42%	51,59	50,245	51,7399	50,84
15/11/2023	5.827.600	2,08%	50,28	50,15	51,625	51,57
14/11/2023	6.075.563	0,74%	50,38	50,28	51,18	50,52
13/11/2023	5.454.987	-0,91%	50,44	50,06	50,67	50,15
10/11/2023	4.301.586	0,40%	50,61	49,5573	50,6989	50,61
09/11/2023	6.278.355	-3,83%	52,54	50,365	52,57	50,41
08/11/2023	4.179.760	0,25%	52,855	51,84	52,57	52,42
07/11/2023	8.480.782	-0,95%	53,14	52,14	53,05	52,29
06/11/2023	7.973.568	-0,06%	51,51	52,635	53,55	52,79
03/11/2023	5.984.113	3,31%	51,51	51,47	53,135	52,82
02/11/2023	5.463.733	-0,29%	51,84	50,69	51,37	51,13
01/11/2023	4.768.475	-0,49%	51,84	51,18	51,905	51,28
31/10/2023	6.281.645	0,55%	51,70	50,67	51,655	51,53
30/10/2023	17.240.394	0,45%	51,70	50,265	51,89	51,25
27/10/2023	5.655.290	-3,93%	52,075	50,775	52,20	50,8869
26/10/2023	12.459.998	-6,43%	56,11	52,92	55,26	52,97
25/10/2023	5.220.430	0,87%	56,11	55,96	56,765	56,61
24/10/2023	3.886.210	0,21%	56,43	55,88	56,6825	56,12
23/10/2023	4.508.408	-0,82%	56,43	55,975	56,71	56,00
20/10/2023	4.651.812	-0,04%	56,31	55,72	57,09	56,46
19/10/2023	4.355.993	-0,65%	56,80	55,72	56,955	56,48
18/10/2023	3.847.665	-0,91%	57,35	56,77	57,59	56,85
17/10/2023	3.266.402	0,35%	57,16	56,98	57,645	57,37
16/10/2023	5.221.784	1,24%	56,41	56,69	57,49	57,17
13/10/2023	5.529.825	0,37%	56,41	55,90	56,67	56,47
12/10/2023	4.441.084	-0,69%	56,64	55,80	56,63	56,26
11/10/2023	3.478.572	0,46%	56,64	56,34	56,89	56,65
10/10/2023	4.731.394	-0,39%	56,16	56,23	56,76	56,39