(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 25,20 | 25,42 | 25,02 | 25,14 | 3.931.600 | | 2003-01-15 | 00:00:00 | 25,20 | 25,38 | 24,88 | 25,19 | 4.462.600 | | 2003-01-16 | 00:00:00 | 25,30 | 25,33 | 24,84 | 24,87 | 6.117.200 | | 2003-01-17 | 00:00:00 | 26,00 | 26,01 | 25,10 | 25,41 | 12.858.500 | | 2003-01-21 | 00:00:00 | 25,41 | 25,75 | 25,30 | 25,30 | 8.260.200 | | 2003-01-22 | 00:00:00 | 25,30 | 25,52 | 25,00 | 25,10 | 9.216.300 | | 2003-01-23 | 00:00:00 | 25,10 | 25,18 | 24,80 | 24,88 | 6.239.300 | | 2003-01-24 | 00:00:00 | 24,88 | 24,88 | 23,60 | 23,87 | 7.420.200 | | 2003-01-27 | 00:00:00 | 23,87 | 23,90 | 23,12 | 23,29 | 5.756.100 | | 2003-01-28 | 00:00:00 | 23,80 | 23,90 | 22,90 | 23,51 | 7.315.600 | | 2003-01-29 | 00:00:00 | 23,05 | 23,91 | 23,01 | 23,84 | 6.136.800 | | 2003-01-30 | 00:00:00 | 23,65 | 23,75 | 22,90 | 23,11 | 6.044.600 | | 2003-01-31 | 00:00:00 | 23,00 | 23,70 | 23,00 | 23,59 | 4.642.000 | | 2003-02-03 | 00:00:00 | 23,79 | 23,80 | 23,40 | 23,80 | 5.029.200 | | 2003-02-04 | 00:00:00 | 24,00 | 24,08 | 23,11 | 23,32 | 5.207.400 | | 2003-02-05 | 00:00:00 | 23,80 | 23,85 | 23,00 | 23,35 | 5.197.300 | | 2003-02-06 | 00:00:00 | 23,27 | 23,45 | 23,01 | 23,38 | 3.527.000 | | 2003-02-07 | 00:00:00 | 23,20 | 23,34 | 22,98 | 23,14 | 4.684.400 | | 2003-02-10 | 00:00:00 | 23,18 | 23,87 | 23,06 | 23,60 | 4.846.400 | | 2003-02-11 | 00:00:00 | 24,15 | 24,18 | 23,14 | 23,33 | 4.968.400 | | 2003-02-12 | 00:00:00 | 23,55 | 23,60 | 23,09 | 23,16 | 4.157.000 | | 2003-02-13 | 00:00:00 | 22,80 | 22,90 | 21,95 | 22,40 | 6.697.400 | | 2003-02-14 | 00:00:00 | 22,55 | 22,55 | 21,55 | 21,99 | 8.954.900 | | 2003-02-18 | 00:00:00 | 22,13 | 22,63 | 22,13 | 22,60 | 7.779.900 | | 2003-02-19 | 00:00:00 | 22,75 | 22,75 | 22,24 | 22,37 | 4.509.200 | | 2003-02-20 | 00:00:00 | 22,57 | 22,71 | 22,10 | 22,55 | 5.270.800 | | 2003-02-21 | 00:00:00 | 22,70 | 23,49 | 22,50 | 23,14 | 6.424.600 | | 2003-02-24 | 00:00:00 | 23,15 | 23,25 | 22,76 | 23,10 | 6.851.600 | | 2003-02-25 | 00:00:00 | 23,10 | 23,76 | 22,93 | 23,69 | 7.151.400 | | 2003-02-26 | 00:00:00 | 23,64 | 23,80 | 22,90 | 23,13 | 5.509.800 | | 2003-02-27 | 00:00:00 | 23,16 | 23,95 | 23,05 | 23,65 | 4.732.800 | | 2003-02-28 | 00:00:00 | 23,50 | 23,65 | 23,12 | 23,30 | 4.487.300 | | 2003-03-03 | 00:00:00 | 23,80 | 23,94 | 23,20 | 23,33 | 4.821.500 | | 2003-03-04 | 00:00:00 | 23,44 | 23,44 | 22,84 | 22,84 | 4.125.300 | | 2003-03-05 | 00:00:00 | 22,77 | 23,48 | 22,77 | 23,15 | 6.689.000 | | 2003-03-06 | 00:00:00 | 23,00 | 23,06 | 22,37 | 22,53 | 6.445.500 | | 2003-03-07 | 00:00:00 | 22,90 | 22,90 | 22,17 | 22,80 | 6.810.100 | | 2003-03-10 | 00:00:00 | 22,00 | 23,36 | 21,50 | 22,51 | 8.940.400 | | 2003-03-11 | 00:00:00 | 22,40 | 22,40 | 21,00 | 21,50 | 8.711.800 | | 2003-03-12 | 00:00:00 | 21,30 | 21,50 | 21,04 | 21,44 | 6.370.300 | | 2003-03-13 | 00:00:00 | 21,80 | 21,86 | 21,26 | 21,65 | 6.063.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
