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 > >>
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
06/02/2026	8.331.781	4,15%	59,80	59,56	62,04	61,75
05/02/2026	11.947.741	3,30%	58,75	58,00	60,56	59,52
04/02/2026	11.063.625	2,91%	56,40	56,20	57,965	57,62
03/02/2026	5.734.335	0,18%	55,6451	55,49	56,53	55,99
02/02/2026	4.689.737	1,53%	55,35	54,97	55,895	55,89
30/01/2026	5.959.771	1,42%	54,25	54,17	55,065	55,05
29/01/2026	5.163.130	-0,62%	54,70	54,22	55,17	54,28
28/01/2026	3.736.537	-1,69%	55,26	54,26	55,465	54,62
27/01/2026	6.401.938	1,76%	54,48	54,31	56,40	55,56
26/01/2026	4.097.403	-0,12%	54,61	54,44	55,36	54,60
23/01/2026	4.601.137	-0,53%	54,70	54,225	55,18	54,65
22/01/2026	5.875.513	0,81%	54,65	54,37	55,52	54,94
21/01/2026	7.896.551	0,52%	54,30	53,545	54,61	54,50
20/01/2026	7.103.225	-1,88%	55,0891	53,97	56,115	54,22
16/01/2026	5.638.857	-2,40%	56,60	55,1003	56,60	55,26
15/01/2026	5.761.783	-0,70%	56,81	55,335	56,99	56,62
14/01/2026	6.010.404	1,97%	55,93	55,73	57,04	57,02
13/01/2026	5.166.814	0,27%	55,8521	55,545	56,555	55,92
12/01/2026	6.295.816	-0,16%	56,09	55,5121	56,585	55,77
09/01/2026	4.044.843	-0,07%	55,85	55,615	56,3296	55,86
08/01/2026	5.640.607	-1,45%	56,60	55,8109	56,96	55,90
07/01/2026	7.876.349	4,17%	54,92	54,92	56,74	56,72
06/01/2026	7.651.027	2,56%	53,05	53,05	54,82	54,42
05/01/2026	6.281.253	-0,75%	53,20	52,06	53,36	53,06
02/01/2026	4.562.276	0,28%	53,36	52,45	54,00	53,46
31/12/2025	3.663.543	-0,50%	54,25	53,31	54,36	53,31
30/12/2025	3.659.328	0,19%	54,32	53,92	54,35	53,95
29/12/2025	4.366.970	-0,97%	54,77	54,10	54,8374	54,11
26/12/2025	2.363.418	-0,13%	54,90	54,375	56,59	54,64
24/12/2025	8.421.123	0,39%	54,2896	54,20	54,77	54,71
23/12/2025	8.716.256	-0,70%	54,80	54,005	54,80	54,28
22/12/2025	15.132.858	0,87%	54,19	54,0375	54,93	54,66
19/12/2025	7.667.003	1,61%	53,35	53,25	54,855	54,19
18/12/2025	9.089.306	-0,41%	53,33	53,092	53,79	53,33
17/12/2025	5.880.083	-1,25%	54,32	53,505	54,40	53,55
16/12/2025	8.847.371	-0,11%	54,52	53,40	54,72	54,23
15/12/2025	10.649.410	3,59%	53,97	53,01	54,80	54,29
12/12/2025	9.316.905	2,36%	51,20	51,20	52,99	52,41
11/12/2025	4.227.063	-0,02%	51,46	50,44	51,50	51,20
10/12/2025	5.920.449	1,11%	50,90	50,33	51,61	51,21
09/12/2025	5.897.210	-1,97%	51,89	50,42	52,08	50,65
08/12/2025	6.255.499	-0,92%	52,15	51,67	52,4052	51,67
05/12/2025	7.737.493	0,39%	51,9771	51,64	52,51	52,15
04/12/2025	9.476.366	1,94%	51,13	50,24	52,08	51,95
03/12/2025	15.164.734	5,62%	49,6594	49,44	51,34	50,96
02/12/2025	6.660.011	-1,89%	48,8979	48,22	49,18	48,25
01/12/2025	4.870.480	-0,02%	49,25	48,765	49,86	49,18