Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/10/2022	3.275.392	0,20%	72,73	73,87	75,275	74,60
26/10/2022	4.524.476	2,31%	72,73	72,4857	75,20	74,45
25/10/2022	3.063.151	-0,30%	72,73	72,25	73,21	72,77
24/10/2022	2.725.623	1,08%	72,73	72,56	73,55	72,99
21/10/2022	2.774.963	2,64%	71,13	69,94	72,52	72,21
20/10/2022	3.404.842	-1,28%	71,13	70,03	71,19	70,23
19/10/2022	2.460.998	-0,84%	71,39	70,71	71,71	71,14
18/10/2022	3.221.450	0,48%	69,60	71,505	72,46	71,72
17/10/2022	2.526.534	1,08%	69,60	70,33	71,61	71,38
14/10/2022	5.189.655	-0,21%	69,60	70,48	71,74	70,62
13/10/2022	4.844.024	2,15%	69,60	68,51	71,025	70,77
12/10/2022	2.499.692	-0,53%	69,60	69,25	70,49	69,28
11/10/2022	3.544.222	1,71%	68,45	68,35	70,36	69,65
10/10/2022	3.339.801	-1,75%	69,35	68,33	69,405	68,48
07/10/2022	3.078.105	-0,77%	70,00	69,2618	70,45	69,70
06/10/2022	3.012.283	-0,96%	70,5217	69,90	70,86	70,23
05/10/2022	2.600.042	0,34%	71,4385	70,665	71,795	71,45
04/10/2022	4.526.110	1,26%	70,40	70,12	71,913	71,42
03/10/2022	4.568.140	-0,79%	71,47	69,39	71,51	70,53
30/09/2022	3.603.430	-0,87%	71,00	71,00	72,11	71,09
29/09/2022	3.066.465	-0,51%	71,00	71,175	72,605	71,69
28/09/2022	5.007.082	2,42%	71,00	71,055	72,08	72,06
27/09/2022	5.286.463	0,30%	71,00	70,195	71,495	70,36
26/09/2022	2.862.528	-0,79%	71,00	69,69	70,84	70,15
23/09/2022	3.166.687	-0,81%	71,00	70,13	71,37	70,71
22/09/2022	4.120.887	2,64%	69,23	69,20	71,875	71,29
21/09/2022	4.318.438	-0,39%	69,71	69,447	70,37	69,46
20/09/2022	2.771.662	-0,66%	69,76	69,24	70,06	69,73
19/09/2022	3.599.471	-1,86%	71,03	69,53	71,24	70,19
16/09/2022	4.059.273	-0,36%	71,80	70,895	72,25	71,52
15/09/2022	3.889.267	1,86%	70,71	70,555	72,1314	71,78
14/09/2022	8.216.206	-0,80%	70,57	70,0324	71,23	70,47
13/09/2022	4.032.341	-1,82%	71,62	70,77	72,10	71,04
12/09/2022	11.269.741	3,05%	68,77	72,26	75,95	72,30
09/09/2022	2.856.410	1,25%	68,77	69,22	70,5469	70,25
08/09/2022	4.012.756	0,90%	68,77	68,185	69,57	69,38
07/09/2022	3.175.576	0,16%	68,77	68,14	69,48	68,76
06/09/2022	3.199.583	0,06%	69,30	68,12	69,065	68,65
05/09/2022	3.607.435	-1,00%	69,30	68,34	69,78	68,40
02/09/2022	3.607.435	-1,00%	69,30	68,34	69,78	68,40
01/09/2022	4.131.726	2,49%	67,56	67,21	69,10	69,09
31/08/2022	4.642.764	0,31%	67,37	66,835	67,63	67,41
30/08/2022	4.976.113	0,67%	66,78	65,95	67,245	67,20
29/08/2022	9.222.738	-6,24%	69,81	66,4031	69,90	66,75
26/08/2022	3.184.716	0,28%	71,97	71,125	72,04	71,70
25/08/2022	5.229.897	-1,27%	72,95	71,03	73,09	71,50
24/08/2022	2.220.197	-0,51%	72,95	72,37	73,09	72,40
23/08/2022	3.896.930	-2,39%	74,48	72,60	74,49	72,77
22/08/2022	2.106.557	-1,04%	74,48	74,35	75,86	74,55
19/08/2022	2.478.752	1,59%	74,48	74,3676	75,71	75,33
18/08/2022	1.958.165	-0,55%	73,83	73,625	74,95	74,15
17/08/2022	2.502.600	0,58%	73,83	73,82	74,9799	74,56
16/08/2022	3.497.032	-0,50%	75,49	73,845	75,10	74,155
15/08/2022	4.842.937	-1,38%	75,49	73,795	75,56	74,53
12/08/2022	2.553.259	1,49%	74,705	74,57	75,71	75,57
11/08/2022	2.552.784	-0,53%	74,41	74,28	75,51	74,46
10/08/2022	3.444.409	-1,40%	74,14	73,95	75,32	73,91
09/08/2022	3.878.369	1,57%	74,14	74,07	75,515	74,96
08/08/2022	4.534.818	2,33%	71,94	72,00	73,83	73,80
05/08/2022	3.862.606	0,00%	71,94	71,75	72,35	72,12
04/08/2022	3.952.711	-1,19%	73,31	71,975	72,94	72,12
03/08/2022	4.648.800	-0,40%	73,31	72,6001	73,51	72,99
02/08/2022	3.007.283	-0,46%	74,01	73,24	74,73	73,28
01/08/2022	2.874.218	-0,22%	74,94	73,2999	74,255	73,62
29/07/2022	4.267.916	-1,23%	74,94	73,17	74,625	73,78
28/07/2022	4.075.231	-0,15%	74,94	73,22	75,16	74,70
27/07/2022	3.893.914	1,60%	72,48	72,26	74,98	74,81
26/07/2022	3.914.868	0,98%	73,45	72,96	74,23	73,55
25/07/2022	2.393.021	-0,15%	72,73	72,48	73,26	72,84
22/07/2022	2.899.786	-0,14%	72,89	72,48	73,535	72,94
21/07/2022	3.272.207	0,30%	72,89	72,47	73,33	73,04
20/07/2022	3.513.092	-0,44%	73,18	72,38	73,61	72,82
19/07/2022	4.346.426	-0,81%	74,21	72,92	74,29	73,14
18/07/2022	3.399.512	-2,46%	75,64	73,495	75,73	73,788
15/07/2022	4.290.981	2,22%	74,81	74,29	75,66	75,65
14/07/2022	4.024.251	-0,70%	74,59	73,24	74,125	74,01
13/07/2022	3.006.507	-0,64%	74,59	74,41	75,22	74,53
12/07/2022	3.966.487	-0,73%	75,43	74,86	75,92	75,01
11/07/2022	2.542.210	0,24%	75,455	75,25	75,99	75,56
08/07/2022	2.849.374	0,22%	75,01	74,67	76,035	75,305
07/07/2022	8.864.035	-1,43%	75,97	75,015	76,23	75,13
06/07/2022	3.690.558	0,34%	76,18	75,975	77,095	76,22
05/07/2022	6.218.927	-1,15%	76,36	74,6287	76,64	75,96
04/07/2022	4.589.283	-0,21%	76,85	75,77	76,98	76,84
01/07/2022	4.589.283	-0,21%	76,85	75,77	76,98	76,84
30/06/2022	5.317.401	-0,95%	77,11	76,29	77,64	77,00
29/06/2022	3.760.315	-0,53%	78,60	77,99	79,17	78,28
28/06/2022	3.808.833	-1,60%	79,84	78,4643	80,39	78,70
27/06/2022	5.180.552	1,29%	79,25	79,19	80,59	79,98
24/06/2022	5.164.704	1,64%	78,62	78,125	79,00	78,96
23/06/2022	7.283.195	1,49%	76,85	76,75	77,76	77,69
22/06/2022	3.847.924	0,11%	76,42	76,20	77,4165	76,55
21/06/2022	6.149.932	3,66%	72,72	74,53	77,025	76,47
20/06/2022	7.141.247	1,58%	72,72	72,69	74,31	73,77
17/06/2022	7.141.247	1,58%	72,72	72,69	74,31	73,77
16/06/2022	5.396.825	-0,55%	73,27	71,7199	72,805	72,62
15/06/2022	4.619.936	0,21%	73,27	72,46	73,595	73,02
14/06/2022	5.951.296	-0,97%	76,11	72,395	73,785	72,87
13/06/2022	5.976.927	-2,01%	76,11	73,30	74,33	73,58
10/06/2022	3.836.891	-0,79%	76,11	74,885	75,72	75,38