(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 | | 2002-07-24 | 00:00:00 | 20,00 | 20,70 | 19,50 | 20,55 | 18.181.300 | | 2002-07-25 | 00:00:00 | 20,20 | 21,32 | 19,96 | 20,95 | 13.866.300 | | 2002-07-26 | 00:00:00 | 20,70 | 20,81 | 19,87 | 20,75 | 10.026.400 | | 2002-07-29 | 00:00:00 | 20,80 | 22,67 | 20,80 | 22,53 | 8.345.900 | | 2002-07-30 | 00:00:00 | 21,95 | 22,99 | 21,80 | 22,77 | 10.310.800 | | 2002-07-31 | 00:00:00 | 22,80 | 23,48 | 22,25 | 23,43 | 7.822.600 | | 2002-08-01 | 00:00:00 | 23,40 | 23,40 | 22,51 | 22,61 | 6.776.900 | | 2002-08-02 | 00:00:00 | 22,95 | 23,72 | 22,59 | 22,91 | 7.993.800 | | 2002-08-05 | 00:00:00 | 22,91 | 22,99 | 21,70 | 21,97 | 5.089.900 | | 2002-08-06 | 00:00:00 | 22,40 | 23,00 | 22,00 | 22,43 | 6.866.300 | | 2002-08-07 | 00:00:00 | 22,75 | 23,33 | 22,50 | 23,25 | 6.172.700 | | 2002-08-08 | 00:00:00 | 23,26 | 24,00 | 22,90 | 23,55 | 8.538.100 | | 2002-08-09 | 00:00:00 | 23,56 | 24,50 | 23,30 | 23,96 | 6.057.100 | | 2002-08-12 | 00:00:00 | 23,40 | 24,18 | 23,35 | 24,03 | 4.036.100 | | 2002-08-13 | 00:00:00 | 23,95 | 23,99 | 22,71 | 22,78 | 6.528.600 | | 2002-08-14 | 00:00:00 | 22,95 | 23,70 | 22,11 | 23,61 | 5.051.400 | | 2002-08-15 | 00:00:00 | 22,60 | 23,25 | 21,80 | 22,66 | 12.204.800 | | 2002-08-16 | 00:00:00 | 22,80 | 23,45 | 22,40 | 22,98 | 6.067.800 | | 2002-08-19 | 00:00:00 | 22,95 | 23,96 | 22,70 | 23,82 | 6.632.200 | | 2002-08-20 | 00:00:00 | 23,35 | 25,01 | 23,25 | 23,78 | 11.071.800 | | 2002-08-21 | 00:00:00 | 24,19 | 24,90 | 24,11 | 24,60 | 6.996.700 | | 2002-08-22 | 00:00:00 | 24,70 | 25,90 | 24,55 | 25,71 | 8.365.800 | | 2002-08-23 | 00:00:00 | 25,50 | 26,04 | 25,29 | 25,43 | 6.170.600 | | 2002-08-26 | 00:00:00 | 25,85 | 26,21 | 25,25 | 26,01 | 7.058.500 | | 2002-08-27 | 00:00:00 | 26,50 | 26,50 | 25,06 | 25,29 | 6.066.000 | | 2002-08-28 | 00:00:00 | 25,04 | 25,41 | 24,50 | 25,06 | 4.399.600 | | 2002-08-29 | 00:00:00 | 24,50 | 25,03 | 23,78 | 24,29 | 8.157.500 | | 2002-08-30 | 00:00:00 | 24,00 | 25,30 | 23,79 | 24,95 | 6.720.000 | | 2002-09-03 | 00:00:00 | 24,95 | 25,00 | 23,51 | 24,00 | 7.986.500 | | 2002-09-04 | 00:00:00 | 24,00 | 25,01 | 23,90 | 24,89 | 6.975.400 | | 2002-09-05 | 00:00:00 | 24,60 | 25,25 | 24,25 | 25,11 | 6.045.900 | | 2002-09-06 | 00:00:00 | 25,50 | 25,59 | 25,11 | 25,25 | 4.784.500 | | 2002-09-09 | 00:00:00 | 25,15 | 25,50 | 24,61 | 25,31 | 4.331.200 | | 2002-09-10 | 00:00:00 | 25,56 | 25,97 | 25,22 | 25,93 | 4.042.900 | | 2002-09-11 | 00:00:00 | 26,45 | 26,48 | 25,55 | 25,83 | 3.584.900 | | 2002-09-12 | 00:00:00 | 25,63 | 25,64 | 24,95 | 25,11 | 4.757.900 | | 2002-09-13 | 00:00:00 | 25,00 | 26,30 | 24,80 | 26,11 | 4.830.900 | | 2002-09-16 | 00:00:00 | 26,05 | 26,05 | 25,53 | 25,95 | 4.485.800 | | 2002-09-17 | 00:00:00 | 26,20 | 26,25 | 25,00 | 25,19 | 5.925.400 | | 2002-09-18 | 00:00:00 | 24,76 | 25,55 | 24,48 | 24,86 | 5.677.900 | | 2002-09-19 | 00:00:00 | 24,70 | 24,84 | 23,90 | 24,00 | 5.201.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
