(Login BolsaPT & Canal Forex) |
|
 Bristol-Myers Squ - [Ticker: BMY] |     | | Última Trade | 62,215 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,555 (+0,900%) | Capitalização Bolsista | 0 | | Bid / Ask | 62,210 x 900 - 62,220 x 1.400 | EPS | 0,00 | | Abertura | 61,860 | PER | 0,00% | | Máximo | 62,310 | Pagamento Dividendo | | | Mínimo | 61,490 | Data Ex-Dividendo | | | Fecho Anterior | 61,660 | Yield | | | Volume | 3.541.547 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BMY de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 40,05 | 40,49 | 39,90 | 40,40 | 5.648.900 | | 2002-04-02 | 00:00:00 | 39,37 | 39,40 | 38,16 | 38,24 | 20.564.200 | | 2002-04-03 | 00:00:00 | 38,15 | 38,29 | 37,28 | 37,70 | 19.570.900 | | 2002-04-04 | 00:00:00 | 29,90 | 32,25 | 29,80 | 32,15 | 88.916.700 | | 2002-04-05 | 00:00:00 | 32,50 | 33,05 | 31,90 | 32,57 | 21.462.100 | | 2002-04-08 | 00:00:00 | 32,50 | 33,00 | 31,93 | 32,11 | 12.218.300 | | 2002-04-09 | 00:00:00 | 32,24 | 32,40 | 31,55 | 31,56 | 14.376.100 | | 2002-04-10 | 00:00:00 | 31,50 | 31,65 | 30,95 | 31,37 | 15.259.200 | | 2002-04-11 | 00:00:00 | 31,38 | 31,59 | 30,50 | 30,56 | 13.840.300 | | 2002-04-12 | 00:00:00 | 30,50 | 31,30 | 30,25 | 31,15 | 10.667.000 | | 2002-04-15 | 00:00:00 | 31,05 | 32,00 | 31,00 | 31,74 | 9.134.300 | | 2002-04-16 | 00:00:00 | 31,95 | 32,25 | 31,55 | 31,98 | 8.371.400 | | 2002-04-17 | 00:00:00 | 32,40 | 32,44 | 31,78 | 31,98 | 9.342.200 | | 2002-04-18 | 00:00:00 | 32,20 | 32,84 | 32,01 | 32,72 | 8.364.600 | | 2002-04-19 | 00:00:00 | 32,80 | 33,21 | 32,35 | 32,47 | 7.356.900 | | 2002-04-22 | 00:00:00 | 32,65 | 32,65 | 31,55 | 31,73 | 5.664.400 | | 2002-04-23 | 00:00:00 | 31,75 | 31,99 | 30,89 | 30,99 | 8.553.900 | | 2002-04-24 | 00:00:00 | 31,10 | 31,64 | 30,75 | 31,00 | 9.120.900 | | 2002-04-25 | 00:00:00 | 30,90 | 30,90 | 29,48 | 29,89 | 16.002.200 | | 2002-04-26 | 00:00:00 | 29,85 | 30,75 | 28,80 | 29,32 | 15.848.900 | | 2002-04-29 | 00:00:00 | 29,55 | 29,55 | 28,80 | 28,94 | 8.912.200 | | 2002-04-30 | 00:00:00 | 28,70 | 28,98 | 28,50 | 28,80 | 7.419.000 | | 2002-05-01 | 00:00:00 | 28,65 | 29,71 | 28,55 | 29,68 | 10.678.800 | | 2002-05-02 | 00:00:00 | 29,40 | 29,49 | 28,75 | 29,40 | 9.122.500 | | 2002-05-03 | 00:00:00 | 29,25 | 29,51 | 28,40 | 29,44 | 8.835.100 | | 2002-05-06 | 00:00:00 | 29,14 | 29,23 | 28,70 | 28,84 | 8.348.600 | | 2002-05-07 | 00:00:00 | 28,60 | 28,75 | 28,00 | 28,01 | 7.539.600 | | 2002-05-08 | 00:00:00 | 28,20 | 29,21 | 28,20 | 28,50 | 10.445.900 | | 2002-05-09 | 00:00:00 | 28,50 | 28,62 | 28,10 | 28,30 | 7.114.900 | | 2002-05-10 | 00:00:00 | 28,15 | 28,35 | 28,00 | 28,10 | 4.737.300 | | 2002-05-13 | 00:00:00 | 28,32 | 28,59 | 28,23 | 28,37 | 5.693.600 | | 2002-05-14 | 00:00:00 | 28,75 | 30,30 | 28,75 | 30,20 | 14.230.500 | | 2002-05-15 | 00:00:00 | 30,00 | 30,45 | 29,69 | 30,03 | 11.182.300 | | 2002-05-16 | 00:00:00 | 30,25 | 30,25 | 29,50 | 30,04 | 7.140.600 | | 2002-05-17 | 00:00:00 | 29,77 | 30,48 | 29,76 | 30,47 | 7.295.800 | | 2002-05-20 | 00:00:00 | 30,22 | 31,25 | 30,04 | 30,66 | 6.567.500 | | 2002-05-21 | 00:00:00 | 30,60 | 30,63 | 29,90 | 30,09 | 6.773.500 | | 2002-05-22 | 00:00:00 | 30,70 | 31,26 | 30,41 | 30,88 | 8.921.100 | | 2002-05-23 | 00:00:00 | 30,55 | 31,14 | 30,25 | 30,92 | 5.849.500 | | 2002-05-24 | 00:00:00 | 30,92 | 31,13 | 30,21 | 30,40 | 4.532.800 | | 2002-05-28 | 00:00:00 | 30,60 | 30,80 | 30,00 | 30,27 | 4.558.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
