Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-10-2023	3.915.720	-0,09%	56,16	55,695	57,13	56,61
06-10-2023	3.674.867	0,43%	56,155	56,19	56,88	56,66
05-10-2023	3.560.567	0,46%	57,105	55,825	56,585	56,42
04-10-2023	4.732.598	-0,86%	57,79	56,31	57,335	56,73
03-10-2023	4.302.148	-1,09%	57,79	57,12	58,04	57,22
02-10-2023	3.529.209	-0,33%	58,02	57,155	58,06	57,85
29-09-2023	3.673.700	-0,17%	58,17	57,88	58,46	58,04
28-09-2023	3.924.537	0,43%	58,59	57,82	58,415	58,14
27-09-2023	5.208.500	-1,11%	58,59	57,6101	58,75	57,89
26-09-2023	3.439.007	-1,05%	58,93	58,52	59,25	58,54
25-09-2023	2.926.245	0,44%	59,34	58,555	59,28	59,16
22-09-2023	3.607.840	-0,31%	59,34	58,7725	59,455	58,90
21-09-2023	4.930.577	0,51%	58,66	58,54	59,46	59,08
20-09-2023	3.280.856	0,26%	58,83	58,715	59,30	58,78
19-09-2023	3.477.127	0,09%	59,10	58,3434	58,92	58,63
18-09-2023	4.693.467	-0,76%	59,10	58,33	59,146	58,58
15-09-2023	4.990.147	-0,77%	60,29	58,86	59,82	59,03
14-09-2023	8.155.320	-0,17%	60,29	59,28	60,55	59,55
13-09-2023	6.649.707	-0,98%	60,29	59,65	60,58	59,65
12-09-2023	4.474.313	-0,94%	60,095	59,84	61,015	60,24
11-09-2023	5.550.664	-0,02%	60,095	60,68	61,425	60,81
08-09-2023	4.347.608	1,42%	60,095	60,01	60,89	60,82
07-09-2023	3.354.261	0,50%	61,91	59,855	60,50	59,97
06-09-2023	5.210.406	-1,60%	61,91	59,455	60,40	59,67
05-09-2023	3.737.396	-2,23%	61,91	60,605	61,995	60,64
04-09-2023	2.457.638	0,60%	61,96	61,885	62,395	62,02
01-09-2023	2.457.638	0,60%	61,96	61,885	62,395	62,02
31-08-2023	3.230.965	-1,17%	62,52	61,67	62,53	61,65
30-08-2023	4.216.881	-0,59%	62,97	62,1809	63,03	62,48
29-08-2023	5.391.158	1,96%	62,11	61,98	63,395	62,85
28-08-2023	2.808.192	-0,71%	62,11	61,38	62,4086	61,64
25-08-2023	3.414.015	1,31%	61,45	61,25	62,30	62,08
24-08-2023	3.590.970	-0,46%	61,40	61,225	62,005	61,28
23-08-2023	3.336.855	-0,49%	62,29	61,41	62,3975	61,56
22-08-2023	3.486.608	-0,08%	62,12	61,605	62,13	61,86
21-08-2023	3.144.815	-0,24%	62,12	61,90	62,49	61,91
18-08-2023	3.228.343	-0,15%	61,04	61,87	62,58	62,06
17-08-2023	5.392.649	2,00%	61,04	61,00	62,715	62,15
16-08-2023	3.309.681	-1,33%	61,32	60,885	61,62	60,93
15-08-2023	4.549.227	0,21%	61,28	61,20	62,1474	61,75
14-08-2023	7.929.332	0,64%	61,39	61,33	61,885	61,62
11-08-2023	6.855.569	-0,10%	61,51	61,07	61,73	61,23
10-08-2023	7.260.754	1,11%	60,72	60,62	61,95	61,29
09-08-2023	2.997.498	0,77%	60,72	59,76	60,95	60,62
08-08-2023	5.787.563	-0,53%	60,72	59,71	60,82	60,15