(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 | | 2002-05-28 | 00:00:00 | 30,60 | 30,80 | 30,00 | 30,27 | 4.558.900 | | 2002-05-29 | 00:00:00 | 30,20 | 30,57 | 29,94 | 30,03 | 4.725.000 | | 2002-05-30 | 00:00:00 | 29,79 | 30,03 | 29,35 | 29,85 | 6.098.800 | | 2002-05-31 | 00:00:00 | 31,00 | 31,70 | 30,98 | 31,12 | 13.005.300 | | 2002-06-03 | 00:00:00 | 30,50 | 30,50 | 29,79 | 29,83 | 7.011.400 | | 2002-06-04 | 00:00:00 | 29,75 | 29,85 | 27,95 | 28,65 | 12.647.600 | | 2002-06-05 | 00:00:00 | 28,50 | 28,56 | 27,70 | 28,08 | 13.119.000 | | 2002-06-06 | 00:00:00 | 27,50 | 27,50 | 26,08 | 26,20 | 17.044.500 | | 2002-06-07 | 00:00:00 | 25,20 | 27,30 | 25,20 | 27,08 | 15.445.100 | | 2002-06-10 | 00:00:00 | 26,83 | 27,29 | 26,20 | 26,90 | 5.432.300 | | 2002-06-11 | 00:00:00 | 26,60 | 26,73 | 25,77 | 26,00 | 9.279.300 | | 2002-06-12 | 00:00:00 | 25,85 | 26,20 | 25,06 | 25,44 | 9.052.500 | | 2002-06-13 | 00:00:00 | 26,50 | 27,20 | 25,49 | 26,88 | 9.503.200 | | 2002-06-14 | 00:00:00 | 26,88 | 27,20 | 26,00 | 26,80 | 8.227.900 | | 2002-06-17 | 00:00:00 | 26,95 | 26,95 | 25,85 | 26,15 | 8.076.900 | | 2002-06-18 | 00:00:00 | 26,00 | 26,75 | 25,92 | 26,55 | 5.444.800 | | 2002-06-19 | 00:00:00 | 26,60 | 27,10 | 26,11 | 26,27 | 5.157.300 | | 2002-06-20 | 00:00:00 | 26,34 | 26,66 | 25,65 | 25,90 | 6.741.700 | | 2002-06-21 | 00:00:00 | 25,50 | 26,19 | 25,04 | 25,15 | 6.736.600 | | 2002-06-24 | 00:00:00 | 25,16 | 25,65 | 24,51 | 25,14 | 7.818.200 | | 2002-06-25 | 00:00:00 | 25,60 | 25,70 | 25,05 | 25,20 | 6.461.400 | | 2002-06-26 | 00:00:00 | 24,80 | 25,89 | 24,51 | 25,83 | 8.325.200 | | 2002-06-27 | 00:00:00 | 25,90 | 26,49 | 25,01 | 26,21 | 6.738.100 | | 2002-06-28 | 00:00:00 | 26,22 | 27,17 | 25,50 | 25,70 | 10.798.300 | | 2002-07-01 | 00:00:00 | 25,90 | 26,09 | 25,52 | 25,79 | 6.599.300 | | 2002-07-02 | 00:00:00 | 25,53 | 25,60 | 24,16 | 24,40 | 8.322.200 | | 2002-07-03 | 00:00:00 | 24,25 | 24,77 | 24,00 | 24,67 | 5.795.200 | | 2002-07-05 | 00:00:00 | 25,00 | 25,65 | 24,25 | 25,50 | 3.097.200 | | 2002-07-08 | 00:00:00 | 25,00 | 25,38 | 24,60 | 24,77 | 5.951.400 | | 2002-07-09 | 00:00:00 | 24,55 | 24,92 | 23,52 | 23,88 | 7.417.400 | | 2002-07-10 | 00:00:00 | 23,60 | 24,15 | 22,40 | 23,15 | 11.030.400 | | 2002-07-11 | 00:00:00 | 21,00 | 22,35 | 19,49 | 22,11 | 37.248.500 | | 2002-07-12 | 00:00:00 | 21,86 | 23,16 | 21,30 | 22,70 | 14.579.600 | | 2002-07-15 | 00:00:00 | 23,75 | 23,95 | 22,51 | 23,90 | 13.279.800 | | 2002-07-16 | 00:00:00 | 23,60 | 24,48 | 23,60 | 23,98 | 9.660.900 | | 2002-07-17 | 00:00:00 | 24,40 | 24,70 | 23,52 | 24,13 | 8.921.500 | | 2002-07-18 | 00:00:00 | 22,25 | 23,21 | 21,51 | 22,50 | 13.534.900 | | 2002-07-19 | 00:00:00 | 22,00 | 22,89 | 21,50 | 22,20 | 8.890.300 | | 2002-07-22 | 00:00:00 | 22,20 | 22,64 | 21,52 | 21,80 | 10.364.700 | | 2002-07-23 | 00:00:00 | 21,30 | 21,40 | 19,97 | 21,10 | 17.353.300 | | 2002-07-24 | 00:00:00 | 20,00 | 20,70 | 19,50 | 20,55 | 18.181.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
