(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 25,00 | 25,00 | 23,75 | 24,30 | 11.291.900 | 2002-11-15 | 00:00:00 | 23,85 | 24,20 | 23,59 | 24,05 | 7.789.300 | 2002-11-18 | 00:00:00 | 25,03 | 25,43 | 24,25 | 24,54 | 10.459.000 | 2002-11-19 | 00:00:00 | 24,35 | 24,44 | 23,80 | 24,20 | 7.184.600 | 2002-11-20 | 00:00:00 | 24,21 | 25,06 | 23,87 | 25,06 | 7.476.200 | 2002-11-21 | 00:00:00 | 25,06 | 26,12 | 25,06 | 25,92 | 9.488.100 | 2002-11-22 | 00:00:00 | 25,90 | 26,97 | 25,84 | 26,50 | 7.946.800 | 2002-11-25 | 00:00:00 | 26,70 | 27,01 | 26,30 | 26,74 | 8.193.000 | 2002-11-26 | 00:00:00 | 26,33 | 26,57 | 26,18 | 26,22 | 5.503.900 | 2002-11-27 | 00:00:00 | 26,45 | 26,85 | 26,20 | 26,51 | 5.315.100 | 2002-11-29 | 00:00:00 | 26,50 | 26,74 | 26,26 | 26,50 | 2.512.700 | 2002-12-02 | 00:00:00 | 26,80 | 26,82 | 26,20 | 26,43 | 4.323.700 | 2002-12-03 | 00:00:00 | 26,40 | 26,50 | 26,12 | 26,48 | 7.424.900 | 2002-12-04 | 00:00:00 | 26,48 | 26,68 | 26,15 | 26,23 | 9.595.500 | 2002-12-05 | 00:00:00 | 26,95 | 27,41 | 26,80 | 27,02 | 13.426.600 | 2002-12-06 | 00:00:00 | 26,60 | 27,91 | 26,59 | 27,84 | 9.817.300 | 2002-12-09 | 00:00:00 | 27,83 | 28,25 | 27,15 | 27,48 | 8.929.000 | 2002-12-10 | 00:00:00 | 27,48 | 27,58 | 26,85 | 27,10 | 6.720.700 | 2002-12-11 | 00:00:00 | 27,11 | 27,44 | 26,93 | 27,15 | 5.140.200 | 2002-12-12 | 00:00:00 | 26,00 | 26,40 | 24,50 | 25,35 | 18.141.300 | 2002-12-13 | 00:00:00 | 24,85 | 25,37 | 24,81 | 25,06 | 16.567.600 | 2002-12-16 | 00:00:00 | 24,60 | 25,05 | 24,25 | 24,90 | 12.120.600 | 2002-12-17 | 00:00:00 | 24,91 | 24,91 | 23,50 | 24,13 | 12.242.700 | 2002-12-18 | 00:00:00 | 23,97 | 24,10 | 23,70 | 23,85 | 9.590.500 | 2002-12-19 | 00:00:00 | 23,85 | 23,93 | 23,21 | 23,50 | 8.987.200 | 2002-12-20 | 00:00:00 | 23,50 | 23,70 | 23,17 | 23,58 | 10.685.300 | 2002-12-23 | 00:00:00 | 23,50 | 23,55 | 23,28 | 23,52 | 5.942.600 | 2002-12-24 | 00:00:00 | 23,52 | 23,68 | 23,40 | 23,59 | 2.939.900 | 2002-12-26 | 00:00:00 | 23,46 | 23,79 | 23,20 | 23,38 | 4.181.700 | 2002-12-27 | 00:00:00 | 23,28 | 23,50 | 23,21 | 23,35 | 5.053.400 | 2002-12-30 | 00:00:00 | 23,00 | 23,34 | 22,85 | 23,25 | 7.624.900 | 2002-12-31 | 00:00:00 | 22,96 | 23,35 | 22,82 | 23,15 | 6.187.300 | 2003-01-02 | 00:00:00 | 23,16 | 24,10 | 23,16 | 24,03 | 5.462.800 | 2003-01-03 | 00:00:00 | 24,20 | 24,85 | 24,15 | 24,75 | 5.747.200 | 2003-01-06 | 00:00:00 | 24,75 | 25,53 | 24,68 | 25,27 | 6.238.800 | 2003-01-07 | 00:00:00 | 25,10 | 25,75 | 24,96 | 25,10 | 8.088.000 | 2003-01-08 | 00:00:00 | 25,10 | 25,20 | 23,80 | 24,15 | 9.464.100 | 2003-01-09 | 00:00:00 | 24,45 | 25,35 | 24,30 | 25,30 | 7.513.300 | 2003-01-10 | 00:00:00 | 25,31 | 25,47 | 24,80 | 25,15 | 4.251.800 | 2003-01-13 | 00:00:00 | 25,25 | 25,52 | 24,85 | 25,20 | 5.134.600 | 2003-01-14 | 00:00:00 | 25,20 | 25,42 | 25,02 | 25,14 | 3.931.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|