Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/05/2023	3.290.490	-0,05%	65,77	65,14	66,2999	65,81
19/05/2023	3.643.840	0,21%	65,77	65,66	66,35	65,84
18/05/2023	4.586.147	-1,25%	68,10	65,18	66,335	65,70
17/05/2023	4.467.089	-0,73%	68,10	66,07	67,35	66,53
16/05/2023	3.362.037	-1,69%	68,10	66,93	68,10	67,02
15/05/2023	2.858.927	0,16%	68,03	67,775	68,455	68,17
12/05/2023	5.019.009	-1,97%	68,57	67,61	68,78	67,72
11/05/2023	3.565.353	0,86%	68,485	67,96	69,10	69,08
10/05/2023	3.603.158	0,72%	68,05	67,56	68,945	68,49
09/05/2023	2.760.110	-0,60%	68,065	67,835	68,36	68,00
08/05/2023	2.696.651	0,40%	68,04	67,87	68,77	68,41
05/05/2023	3.505.990	1,98%	67,08	67,12	68,435	68,14
04/05/2023	3.751.138	0,27%	66,41	66,40	67,24	66,82
03/05/2023	4.782.263	-2,14%	68,46	66,32	68,74	66,64
02/05/2023	3.210.252	-0,44%	68,25	67,41	68,99	68,10
01/05/2023	4.163.333	2,44%	67,37	67,14	68,74	68,40
28/04/2023	4.004.375	-1,24%	67,05	66,02	67,225	66,77
27/04/2023	4.335.408	-0,60%	67,65	66,5007	68,02	67,61
26/04/2023	4.570.210	-3,16%	70,72	67,64	70,935	68,02
25/04/2023	2.105.654	-0,43%	70,72	70,105	70,935	70,24
24/04/2023	2.456.619	0,07%	70,35	70,06	70,62	70,54
21/04/2023	2.514.068	1,38%	70,17	69,95	70,55	70,49
20/04/2023	2.492.358	-0,47%	69,71	68,855	69,81	69,53
19/04/2023	2.646.080	-0,53%	70,03	69,552	70,415	69,86
18/04/2023	2.375.745	-0,52%	70,64	69,88	70,74	70,23
17/04/2023	1.560.135	0,21%	70,57	70,215	70,77	70,60
14/04/2023	2.422.547	-0,34%	70,705	69,95	70,79	70,45
13/04/2023	2.293.534	0,68%	70,49	69,94	70,815	70,69
12/04/2023	1.941.850	0,26%	70,13	69,8014	70,6678	70,21
11/04/2023	1.989.862	-0,36%	70,46	69,97	70,495	70,03
10/04/2023	2.348.562	-0,65%	70,765	70,00	70,82	70,28
06/04/2023	4.158.868	2,15%	69,68	69,60	71,065	70,74
05/04/2023	3.029.417	1,32%	69,38	69,04	70,205	69,82
04/04/2023	3.538.490	-1,12%	69,74	68,625	69,78	68,91
03/04/2023	2.664.963	0,55%	69,04	68,68	70,005	69,69
31/03/2023	3.352.860	1,63%	68,61	68,37	69,38	69,31
30/03/2023	1.871.236	0,03%	68,43	67,99	68,53	68,20
29/03/2023	2.537.402	-0,03%	68,30	67,855	68,43	68,18
28/03/2023	2.065.234	0,19%	68,07	67,96	68,59	68,20
27/03/2023	2.841.894	0,58%	68,04	68,01	68,82	68,07
24/03/2023	2.378.636	1,05%	67,13	66,69	67,775	67,68
23/03/2023	2.482.482	-0,39%	67,48	66,64	67,90	66,98
22/03/2023	2.917.666	-0,40%	67,58	67,22	68,00	67,24
21/03/2023	2.806.693	0,40%	67,50	66,88	67,83	67,51
20/03/2023	3.745.274	1,07%	66,66	66,24	67,375	67,24