Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
17/03/2023	4.400.671	-0,85%	67,10	66,21	67,33	66,53
16/03/2023	4.044.867	-0,56%	67,08	65,87	67,61	67,10
15/03/2023	4.069.771	1,53%	66,22	66,075	67,72	67,4894
14/03/2023	3.136.324	0,71%	66,25	65,77	66,557	66,47
13/03/2023	4.529.074	0,44%	65,43	65,43	67,09	66,00
10/03/2023	4.068.541	-1,20%	66,32	65,43	67,41	65,71
09/03/2023	3.229.324	-1,16%	67,72	66,335	67,72	66,51
08/03/2023	2.656.008	-1,04%	67,91	66,94	68,01	67,29
07/03/2023	3.311.535	-1,31%	69,18	67,445	69,21	68,00
06/03/2023	2.813.873	-0,58%	69,42	68,735	69,66	68,90
03/03/2023	2.803.801	0,16%	69,45	68,81	69,42	69,30
02/03/2023	2.250.077	-0,25%	69,34	68,99	69,725	69,19
01/03/2023	2.443.078	0,58%	68,65	68,6102	69,785	69,36
28/02/2023	3.002.659	-1,47%	69,94	68,815	69,94	68,9621
27/02/2023	2.023.471	-0,27%	70,295	69,735	70,46	69,99
24/02/2023	2.683.030	-1,71%	71,13	69,82	71,22	70,18
23/02/2023	2.532.627	0,13%	71,07	70,89	71,97	71,40
22/02/2023	2.457.813	0,13%	71,23	70,575	71,70	71,31
21/02/2023	2.781.661	0,16%	71,29	70,821	71,673	71,22
20/02/2023	5.493.973	0,37%	70,80	70,52	71,74	71,11
17/02/2023	5.493.973	0,37%	70,80	70,52	71,74	71,11
16/02/2023	2.446.949	-0,87%	70,775	70,17	71,215	70,85
15/02/2023	2.537.723	-1,08%	72,43	71,34	72,47	71,47
14/02/2023	2.216.730	-1,26%	73,355	72,2025	73,46	72,25
13/02/2023	3.189.650	1,34%	72,26	71,98	73,44	73,17
10/02/2023	3.695.881	1,00%	71,82	71,24	72,355	72,201
09/02/2023	6.057.794	-2,93%	73,76	71,43	73,84	71,49
08/02/2023	5.094.677	-1,17%	74,38	72,94	74,41	73,65
07/02/2023	3.899.461	-0,01%	74,42	73,98	74,69	74,52
06/02/2023	3.251.897	0,11%	74,44	74,2301	75,18	74,53
03/02/2023	4.937.711	2,31%	73,20	72,63	74,46	74,45
02/02/2023	5.530.523	2,16%	70,52	69,80	72,88	72,77
01/02/2023	5.022.592	-1,96%	72,62	70,81	72,94	71,23
31/01/2023	3.491.917	0,86%	72,23	71,65	72,66	72,65
30/01/2023	3.280.506	-0,58%	72,50	71,8681	72,91	72,03
27/01/2023	2.424.960	-0,74%	73,05	72,34	73,45	72,45
26/01/2023	3.232.699	-0,25%	73,15	71,98	73,19	72,99
25/01/2023	3.074.741	1,15%	72,68	72,01	73,24	73,17
24/01/2023	4.051.433	-1,26%	73,24	72,12	73,4773	72,34
23/01/2023	3.157.394	-1,20%	74,13	72,85	74,20	73,26
20/01/2023	4.407.116	0,45%	73,86	73,345	74,15	74,08
19/01/2023	4.080.551	2,23%	72,19	72,16	73,87	73,75
18/01/2023	3.608.543	-0,24%	72,48	72,08	72,67	72,14
17/01/2023	4.019.066	-0,28%	73,01	72,01	73,48	72,31
16/01/2023	4.020.852	1,27%	71,68	71,43	72,52	72,51
13/01/2023	4.020.852	1,27%	71,68	71,43	72,52	72,51
12/01/2023	3.175.480	-0,47%	71,775	71,07	71,945	71,60
11/01/2023	3.158.626	0,41%	71,61	71,024	71,98	71,94
10/01/2023	3.042.185	0,90%	71,29	70,79	71,70	71,65
09/01/2023	6.912.826	-2,55%	73,27	70,76	73,48	71,1397
06/01/2023	3.216.994	1,61%	72,43	72,105	73,395	73,08
05/01/2023	2.962.498	-0,18%	71,85	71,53	72,38	71,92
04/01/2023	4.218.691	0,50%	72,425	71,73	73,26	72,62
03/01/2023	3.374.316	0,43%	71,735	71,64	72,965	72,26
02/01/2023	3.107.582	-0,18%	72,25	70,87	72,28	71,97