(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 | | 2000-10-17 | 00:00:00 | 59,63 | 60,94 | 59,50 | 59,56 | 3.887.800 | | 2000-10-18 | 00:00:00 | 59,63 | 60,38 | 58,25 | 58,88 | 5.435.200 | | 2000-10-19 | 00:00:00 | 58,00 | 59,50 | 57,81 | 58,94 | 4.839.300 | | 2000-10-20 | 00:00:00 | 60,25 | 61,00 | 59,56 | 60,81 | 4.762.500 | | 2000-10-23 | 00:00:00 | 60,75 | 62,88 | 60,75 | 62,00 | 6.045.800 | | 2000-10-24 | 00:00:00 | 62,00 | 62,19 | 60,94 | 61,81 | 5.036.200 | | 2000-10-25 | 00:00:00 | 61,13 | 64,87 | 61,13 | 62,63 | 5.485.800 | | 2000-10-26 | 00:00:00 | 62,38 | 62,94 | 61,25 | 62,63 | 4.226.700 | | 2000-10-27 | 00:00:00 | 62,38 | 62,44 | 60,50 | 61,00 | 5.552.100 | | 2000-10-30 | 00:00:00 | 61,00 | 61,63 | 60,19 | 60,81 | 4.585.500 | | 2000-10-31 | 00:00:00 | 60,88 | 61,19 | 60,00 | 60,94 | 4.552.900 | | 2000-11-01 | 00:00:00 | 61,88 | 63,38 | 61,38 | 63,38 | 4.924.000 | | 2000-11-02 | 00:00:00 | 63,31 | 63,50 | 62,13 | 63,50 | 4.575.500 | | 2000-11-03 | 00:00:00 | 63,00 | 63,06 | 61,44 | 61,94 | 2.734.300 | | 2000-11-06 | 00:00:00 | 62,00 | 62,69 | 60,63 | 62,25 | 5.101.500 | | 2000-11-07 | 00:00:00 | 61,75 | 62,50 | 60,63 | 61,06 | 3.077.600 | | 2000-11-08 | 00:00:00 | 62,00 | 64,00 | 62,00 | 62,31 | 4.742.700 | | 2000-11-09 | 00:00:00 | 62,13 | 64,25 | 61,06 | 64,06 | 4.859.900 | | 2000-11-10 | 00:00:00 | 64,06 | 65,00 | 63,38 | 64,25 | 4.720.400 | | 2000-11-13 | 00:00:00 | 63,00 | 63,75 | 60,00 | 60,94 | 5.647.200 | | 2000-11-14 | 00:00:00 | 60,75 | 63,00 | 60,19 | 62,81 | 3.897.800 | | 2000-11-15 | 00:00:00 | 62,25 | 63,50 | 62,25 | 63,00 | 3.040.900 | | 2000-11-16 | 00:00:00 | 63,75 | 63,75 | 62,31 | 63,31 | 3.611.100 | | 2000-11-17 | 00:00:00 | 63,38 | 65,25 | 63,19 | 65,00 | 4.918.900 | | 2000-11-20 | 00:00:00 | 64,94 | 65,87 | 64,62 | 65,12 | 3.444.600 | | 2000-11-21 | 00:00:00 | 65,00 | 67,75 | 64,94 | 66,87 | 5.531.800 | | 2000-11-22 | 00:00:00 | 66,00 | 69,00 | 65,62 | 67,94 | 6.559.200 | | 2000-11-24 | 00:00:00 | 67,81 | 68,19 | 67,06 | 67,50 | 2.038.600 | | 2000-11-27 | 00:00:00 | 67,75 | 71,25 | 67,31 | 70,69 | 6.341.200 | | 2000-11-28 | 00:00:00 | 69,87 | 70,94 | 69,69 | 70,37 | 6.198.000 | | 2000-11-29 | 00:00:00 | 71,12 | 73,25 | 70,56 | 72,19 | 7.668.300 | | 2000-11-30 | 00:00:00 | 72,62 | 72,94 | 69,31 | 69,31 | 8.807.900 | | 2000-12-01 | 00:00:00 | 69,31 | 69,31 | 66,62 | 67,75 | 6.612.900 | | 2000-12-04 | 00:00:00 | 67,75 | 70,25 | 67,56 | 69,62 | 5.008.100 | | 2000-12-05 | 00:00:00 | 69,12 | 70,06 | 67,69 | 69,25 | 3.574.700 | | 2000-12-06 | 00:00:00 | 69,37 | 69,37 | 65,25 | 66,06 | 5.588.300 | | 2000-12-07 | 00:00:00 | 66,06 | 68,06 | 65,81 | 67,25 | 3.750.800 | | 2000-12-08 | 00:00:00 | 67,12 | 69,37 | 65,94 | 68,19 | 4.134.000 | | 2000-12-11 | 00:00:00 | 68,19 | 68,75 | 66,56 | 66,94 | 3.891.900 | | 2000-12-12 | 00:00:00 | 66,56 | 67,94 | 66,56 | 67,75 | 2.364.000 | | 2000-12-13 | 00:00:00 | 68,37 | 70,94 | 68,37 | 70,69 | 5.754.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
