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 > >>
06/02/2026	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
28/11/2025	2.884.201	-0,31%	49,19	49,005	49,3699	49,20
26/11/2025	4.892.200	0,41%	49,06	48,80	49,52	49,25
25/11/2025	7.342.257	2,70%	48,00	47,91	49,40	49,05
24/11/2025	10.739.591	3,27%	48,12	47,59	48,71	47,76
21/11/2025	6.154.584	0,62%	46,22	45,52	48,12	46,25
20/11/2025	5.772.461	0,33%	45,95	45,265	46,20	45,94
19/11/2025	7.402.706	-2,75%	47,2455	45,745	47,25	45,79
18/11/2025	7.162.555	0,57%	46,7957	46,7467	47,64	47,06
17/11/2025	5.911.559	0,33%	46,65	46,52	47,725	46,81
14/11/2025	10.294.370	-4,07%	46,65	46,12	48,3675	46,65
13/11/2025	8.022.328	-0,92%	49,20	48,48	49,99	48,63
12/11/2025	6.345.372	0,74%	48,85	48,72	49,725	49,08
11/11/2025	6.188.044	3,13%	47,40	47,33	48,74	48,72
10/11/2025	5.104.892	1,22%	46,67	46,67	47,36	47,26
07/11/2025	3.821.543	0,16%	46,65	46,32	46,99	46,69
06/11/2025	5.005.810	0,40%	46,37	45,96	46,95	46,63
05/11/2025	5.020.401	1,93%	45,50	45,425	46,84	46,47
04/11/2025	7.735.882	-0,95%	45,79	45,39	46,59	45,59
03/11/2025	10.536.536	-0,11%	45,89	45,519	46,66	46,02
31/10/2025	9.348.362	1,09%	45,30	45,16	46,57	46,07
30/10/2025	21.419.688	7,09%	43,1001	43,05	45,82	45,62
29/10/2025	7.808.019	-0,51%	42,9298	42,27	43,54	42,60
28/10/2025	7.742.200	-1,31%	43,48	42,755	43,49	42,82
27/10/2025	10.714.612	-1,00%	43,83	43,21	44,05	43,39
24/10/2025	4.583.258	0,00%	43,90	43,5837	44,00	43,83
23/10/2025	7.021.370	-1,22%	44,56	43,5142	44,56	43,83
22/10/2025	6.439.412	-0,34%	44,50	44,31	45,225	44,39
21/10/2025	6.246.430	2,18%	43,66	43,34	45,4765	44,54
20/10/2025	5.262.686	-0,09%	43,6699	43,51	43,98	43,59
17/10/2025	5.075.905	0,58%	43,31	43,105	43,66	43,63
16/10/2025	5.560.983	-0,50%	43,63	43,22	43,825	43,39
15/10/2025	5.810.720	-0,40%	43,70	43,40	44,23	43,61
14/10/2025	7.759.545	0,63%	43,37	43,20	43,89	43,80
13/10/2025	7.068.770	-0,96%	43,96	43,06	45,1864	43,54
10/10/2025	5.898.849	-1,51%	44,84	42,56	44,84	43,96
09/10/2025	7.761.077	0,40%	44,57	44,53	45,19	44,68
08/10/2025	4.773.505	-0,27%	44,7418	44,46	44,94	44,54
07/10/2025	6.824.731	-1,06%	45,1248	44,25	45,17	44,66
06/10/2025	7.938.927	-0,68%	45,38	44,87	45,91	45,14
03/10/2025	9.219.929	0,75%	45,25	44,66	46,175	45,45
02/10/2025	14.992.918	-3,61%	47,24	45,11	47,385	45,11
01/10/2025	20.672.932	5,17%	45,85	45,64	48,58	47,43
30/09/2025	14.718.782	1,94%	44,17	44,12	45,53	45,10
29/09/2025	10.010.364	0,01%	44,2499	43,79	44,675	44,15
26/09/2025	6.808.580	1,58%	43,85	43,25	44,13	44,12
25/09/2025	11.583.425	-1,63%	44,136	43,19	44,46	43,41
24/09/2025	9.075.153	-1,64%	45,01	44,05	45,01	44,16
23/09/2025	6.894.456	-0,16%	45,05	44,71	45,57	44,91
22/09/2025	5.419.901	-0,10%	45,08	44,66	45,54	44,98
19/09/2025	6.324.453	-1,13%	45,7499	45,01	45,91	45,02
18/09/2025	8.836.504	-1,25%	46,34	45,5201	46,34	45,60
17/09/2025	6.008.319	-0,46%	46,30	46,015	47,00	46,15
16/09/2025	4.041.753	-0,11%	46,318	46,04	46,843	46,34