Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
07/08/2023	4.431.056	-0,03%	60,55	60,10	60,76	60,47
04/08/2023	3.521.336	-1,21%	61,31	60,37	61,45	60,49
03/08/2023	2.748.592	-0,84%	61,31	60,45	61,465	61,23
02/08/2023	4.478.449	0,36%	61,31	61,13	62,325	61,75
01/08/2023	3.954.338	-1,06%	61,345	61,18	62,547	61,53
31/07/2023	4.481.717	1,27%	61,345	61,1198	62,3175	62,19
28/07/2023	5.455.458	1,12%	63,19	60,05	61,50	61,41
27/07/2023	11.346.214	-4,23%	63,19	60,38	62,53	60,73
26/07/2023	5.170.333	-0,57%	63,19	62,925	63,89	63,41
25/07/2023	2.576.991	-1,48%	64,84	63,75	64,65	63,77
24/07/2023	3.281.159	0,08%	64,84	64,70	65,375	64,73
21/07/2023	4.128.622	1,57%	63,95	63,77	64,79	64,77
20/07/2023	3.796.182	2,76%	62,46	62,37	64,035	63,77
19/07/2023	3.688.478	0,10%	61,935	62,00	62,86	62,06
18/07/2023	2.913.558	0,24%	61,935	61,80	62,76	62,00
17/07/2023	3.424.724	-0,15%	61,90	61,405	62,015	61,85
14/07/2023	4.052.889	-0,55%	62,08	61,58	62,34	61,94
13/07/2023	4.931.666	0,00%	62,30	62,205	62,74	62,28
12/07/2023	3.210.200	-0,81%	62,30	62,1221	63,265	62,28
11/07/2023	4.451.775	0,50%	62,30	62,12	62,91	62,79
10/07/2023	3.021.568	-0,27%	63,235	62,30	62,96	62,48
07/07/2023	3.759.431	-1,25%	63,235	62,625	63,4465	62,65
06/07/2023	2.440.037	-1,12%	63,57	63,30	63,91	63,44
05/07/2023	3.450.313	0,47%	64,29	63,92	64,9999	64,73
04/07/2023	2.002.134	0,94%	64,245	63,4403	64,905	64,55
03/07/2023	2.001.934	1,20%	64,245	63,4403	64,905	64,72
30/06/2023	3.310.859	-0,08%	64,245	63,96	64,41	63,95
29/06/2023	3.666.517	-0,14%	63,73	63,64	64,445	64,00
28/06/2023	4.139.902	-2,32%	64,70	62,88	64,62	63,25
27/06/2023	3.118.658	-0,06%	64,71	64,22	65,045	64,75
26/06/2023	3.745.487	-0,38%	64,98	64,005	65,095	64,79
23/06/2023	3.207.408	-0,40%	65,38	64,89	65,415	65,04
22/06/2023	2.426.106	-0,31%	65,755	65,1203	65,82	65,30
21/06/2023	4.127.754	-0,80%	65,86	65,45	66,38	65,50
20/06/2023	3.789.578	-0,20%	65,86	65,2501	66,37	66,03
19/06/2023	5.078.310	2,30%	64,90	64,64	66,24	66,16
16/06/2023	5.078.310	2,30%	64,90	64,64	66,24	66,16
15/06/2023	3.308.104	0,80%	64,25	63,8701	64,9401	64,67
14/06/2023	2.673.189	-0,93%	64,06	64,05	65,00	64,16
13/06/2023	2.700.055	0,00%	64,80	63,955	64,795	64,76
12/06/2023	2.543.321	-0,06%	64,80	64,20	64,9798	64,76
09/06/2023	3.116.959	-0,78%	65,42	64,60	65,44	64,80
08/06/2023	2.194.373	0,23%	65,27	65,075	65,61	65,31
07/06/2023	2.552.232	-0,49%	65,235	64,75	65,33	65,16
06/06/2023	2.613.925	-0,76%	65,89	65,12	66,38	65,48
05/06/2023	3.146.174	0,49%	65,89	65,6931	66,46	65,98
02/06/2023	2.891.966	1,52%	64,45	64,50	65,79	65,66
01/06/2023	3.654.626	0,37%	64,45	63,92	64,725	64,68
31/05/2023	3.278.532	-0,17%	63,45	63,07	64,09	64,44
30/05/2023	3.278.532	-0,17%	63,45	63,07	64,09	63,71
29/05/2023	3.178.064	-1,15%	65,77	63,70	64,97	63,82
26/05/2023	3.178.064	-1,15%	65,77	63,70	64,97	63,82
25/05/2023	3.088.740	-1,13%	65,77	63,98	65,02	64,73
24/05/2023	2.960.200	-1,59%	65,77	65,25	66,69	65,47
23/05/2023	4.336.943	1,09%	65,77	65,88	67,16	66,53