Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/12/2022	3.107.582	-0,18%	72,25	70,87	72,28	71,97
29/12/2022	1.849.104	0,15%	72,32	71,87	72,641	72,10
28/12/2022	1.950.773	-0,85%	72,93	71,925	72,96	71,99
27/12/2022	2.808.619	-0,38%	73,165	72,12	73,29	72,61
23/12/2022	1.941.741	-0,97%	73,95	73,11	73,885	73,1113
22/12/2022	3.032.597	0,68%	73,11	72,845	73,85	73,83
21/12/2022	3.728.049	0,94%	72,75	72,305	73,5471	73,33
20/12/2022	4.542.732	-0,70%	73,34	72,45	73,655	72,65
19/12/2022	3.611.953	-0,45%	73,66	72,645	74,22	73,16
16/12/2022	4.915.586	-2,01%	74,52	73,37	74,94	73,49
15/12/2022	4.345.883	-2,77%	76,91	74,71	77,20	75,00
14/12/2022	3.092.697	-0,27%	77,82	76,77	77,8991	77,14
13/12/2022	4.766.442	-1,95%	79,28	77,28	79,28	77,35
12/12/2022	2.531.309	0,08%	78,83	78,30	79,14	78,89
09/12/2022	3.560.898	-1,31%	80,13	78,73	80,66	78,83
08/12/2022	2.636.690	-0,06%	79,98	79,47	80,075	79,88
07/12/2022	2.334.502	0,01%	78,79	78,80	80,225	79,93
06/12/2022	12.081.216	-0,97%	80,93	79,475	81,24	79,92
05/12/2022	9.317.081	-0,49%	80,93	80,40	81,42	80,70
02/12/2022	9.968.925	-0,30%	80,49	80,37	81,16	80,6415
01/12/2022	17.192.631	0,75%	78,54	80,05	81,435	80,88
30/11/2022	27.179.782	1,58%	78,54	78,635	80,30	80,28
29/11/2022	8.767.536	0,64%	78,54	78,29	79,11	79,65
28/11/2022	6.988.837	-0,16%	78,54	78,85	79,70	79,11
25/11/2022	9.603.267	0,00%	78,54	79,14	79,78	79,14
24/11/2022	7.672.013	0,36%	78,54	78,53	79,25	79,14
23/11/2022	7.672.013	0,36%	78,54	78,53	79,25	79,14
22/11/2022	9.717.945	-0,13%	76,34	78,79	79,56	78,86
21/11/2022	13.643.075	1,95%	76,34	77,62	79,06	78,96
18/11/2022	13.520.486	0,38%	76,34	76,98	78,126	77,45
17/11/2022	11.394.527	1,33%	76,34	75,93	77,565	77,16
16/11/2022	14.658.759	-0,17%	76,34	76,015	77,75	76,15
15/11/2022	15.837.124	-0,30%	76,34	75,27	76,766	76,165
14/11/2022	6.167.018	0,57%	76,34	76,27	77,84	76,39
11/11/2022	7.773.268	-4,31%	79,795	74,5535	78,36	75,96
10/11/2022	3.813.662	-0,50%	79,795	78,63	80,76	79,38
09/11/2022	4.800.394	-0,22%	79,795	79,60	81,165	79,805
08/11/2022	3.434.292	1,00%	79,16	78,855	80,435	79,98
07/11/2022	3.063.144	0,55%	78,90	78,42	79,68	79,215
04/11/2022	2.948.461	0,41%	77,30	77,91	79,278	78,805
03/11/2022	3.971.601	1,33%	77,30	77,155	78,695	78,48
02/11/2022	2.980.698	0,45%	76,59	77,2302	78,91	78,05
01/11/2022	3.213.002	0,30%	76,59	76,64	77,785	77,70
31/10/2022	5.280.615	0,83%	76,59	76,38	78,655	77,47
28/10/2022	3.841.126	3,06%	75,27	75,09	76,96	76,885