(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 2024-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 25,09 | 25,67 | 25,08 | 25,65 | 16.804.200 | | 2010-03-11 | 00:00:00 | 25,60 | 26,01 | 25,47 | 25,96 | 15.854.200 | | 2010-03-12 | 00:00:00 | 25,88 | 25,97 | 25,78 | 25,89 | 11.789.900 | | 2010-03-15 | 00:00:00 | 25,75 | 25,95 | 25,67 | 25,95 | 9.240.300 | | 2010-03-16 | 00:00:00 | 25,89 | 26,02 | 25,74 | 25,99 | 8.604.800 | | 2010-03-17 | 00:00:00 | 25,97 | 26,07 | 25,78 | 25,98 | 14.715.000 | | 2010-03-18 | 00:00:00 | 25,91 | 26,12 | 25,85 | 26,07 | 9.515.200 | | 2010-03-19 | 00:00:00 | 26,13 | 26,25 | 25,86 | 26,01 | 14.933.200 | | 2010-03-22 | 00:00:00 | 25,93 | 26,60 | 25,90 | 26,48 | 15.305.100 | | 2010-03-23 | 00:00:00 | 26,51 | 26,81 | 26,33 | 26,79 | 11.539.200 | | 2010-03-24 | 00:00:00 | 26,70 | 26,78 | 26,63 | 26,69 | 16.057.600 | | 2010-03-25 | 00:00:00 | 26,87 | 26,93 | 26,70 | 26,78 | 13.528.300 | | 2010-03-26 | 00:00:00 | 26,81 | 26,86 | 26,66 | 26,69 | 12.398.200 | | 2010-03-29 | 00:00:00 | 26,78 | 27,07 | 26,70 | 27,00 | 12.627.600 | | 2010-03-30 | 00:00:00 | 26,76 | 26,93 | 26,52 | 26,76 | 15.433.900 | | 2010-03-31 | 00:00:00 | 26,65 | 26,81 | 26,29 | 26,70 | 12.553.700 | | 2010-04-01 | 00:00:00 | 26,77 | 27,01 | 26,77 | 26,95 | 11.471.400 | | 2010-04-05 | 00:00:00 | 26,94 | 26,95 | 26,56 | 26,77 | 12.281.000 | | 2010-04-06 | 00:00:00 | 26,72 | 26,77 | 26,33 | 26,38 | 10.694.700 | | 2010-04-07 | 00:00:00 | 26,34 | 26,69 | 26,27 | 26,55 | 10.212.200 | | 2010-04-08 | 00:00:00 | 26,54 | 26,54 | 26,16 | 26,17 | 13.020.300 | | 2010-04-09 | 00:00:00 | 26,20 | 26,36 | 26,10 | 26,25 | 11.263.700 | | 2010-04-12 | 00:00:00 | 26,25 | 26,40 | 26,15 | 26,29 | 10.925.000 | | 2010-04-13 | 00:00:00 | 26,24 | 26,30 | 25,97 | 25,98 | 12.611.800 | | 2010-04-14 | 00:00:00 | 25,91 | 25,96 | 25,59 | 25,70 | 13.348.600 | | 2010-04-15 | 00:00:00 | 25,64 | 25,64 | 25,30 | 25,34 | 18.520.400 | | 2010-04-16 | 00:00:00 | 25,27 | 25,56 | 25,20 | 25,48 | 16.415.400 | | 2010-04-19 | 00:00:00 | 25,22 | 25,82 | 24,97 | 25,81 | 23.404.800 | | 2010-04-20 | 00:00:00 | 25,86 | 25,90 | 25,34 | 25,43 | 13.355.900 | | 2010-04-21 | 00:00:00 | 25,41 | 25,43 | 24,97 | 25,10 | 15.927.600 | | 2010-04-22 | 00:00:00 | 25,01 | 25,05 | 24,28 | 24,44 | 21.751.600 | | 2010-04-23 | 00:00:00 | 24,47 | 24,84 | 24,12 | 24,74 | 13.655.500 | | 2010-04-26 | 00:00:00 | 24,80 | 24,84 | 24,48 | 24,50 | 10.639.000 | | 2010-04-27 | 00:00:00 | 24,45 | 24,57 | 24,13 | 24,21 | 13.605.000 | | 2010-04-28 | 00:00:00 | 24,30 | 24,59 | 24,07 | 24,34 | 14.144.200 | | 2010-04-29 | 00:00:00 | 25,28 | 25,93 | 25,00 | 25,37 | 20.583.000 | | 2010-04-30 | 00:00:00 | 25,42 | 25,58 | 25,18 | 25,31 | 14.337.200 | | 2010-05-03 | 00:00:00 | 25,31 | 25,40 | 25,10 | 25,13 | 10.414.100 | | 2010-05-04 | 00:00:00 | 25,10 | 25,70 | 25,02 | 25,27 | 16.678.300 | | 2010-05-05 | 00:00:00 | 25,10 | 25,37 | 24,92 | 25,06 | 14.107.900 | | 2010-05-06 | 00:00:00 | 24,94 | 25,03 | 22,80 | 24,28 | 19.603.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
