Bristol-Myers Squibb Company (BMY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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