(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 2024-05-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 34,81 | 35,15 | 34,48 | 34,95 | 6.643.800 | | 2012-07-26 | 00:00:00 | 35,42 | 35,95 | 35,16 | 35,80 | 9.307.000 | | 2012-07-27 | 00:00:00 | 35,99 | 36,18 | 35,94 | 36,05 | 15.218.900 | | 2012-07-30 | 00:00:00 | 35,95 | 35,99 | 35,57 | 35,63 | 7.356.100 | | 2012-07-31 | 00:00:00 | 35,69 | 35,80 | 35,52 | 35,60 | 7.621.200 | | 2012-08-01 | 00:00:00 | 35,73 | 36,00 | 35,54 | 35,60 | 7.036.200 | | 2012-08-02 | 00:00:00 | 33,08 | 33,47 | 32,41 | 32,55 | 43.520.300 | | 2012-08-03 | 00:00:00 | 32,96 | 33,10 | 32,56 | 32,64 | 18.310.300 | | 2012-08-06 | 00:00:00 | 32,78 | 32,82 | 32,53 | 32,59 | 11.520.900 | | 2012-08-07 | 00:00:00 | 32,69 | 32,78 | 32,52 | 32,54 | 8.109.000 | | 2012-08-08 | 00:00:00 | 32,54 | 32,54 | 32,00 | 32,10 | 13.485.200 | | 2012-08-09 | 00:00:00 | 32,13 | 32,23 | 31,72 | 31,77 | 15.341.900 | | 2012-08-10 | 00:00:00 | 31,78 | 31,94 | 31,67 | 31,73 | 16.982.700 | | 2012-08-13 | 00:00:00 | 31,67 | 31,71 | 31,48 | 31,57 | 12.806.000 | | 2012-08-14 | 00:00:00 | 31,60 | 31,75 | 31,50 | 31,73 | 12.160.500 | | 2012-08-15 | 00:00:00 | 31,67 | 31,99 | 31,67 | 31,88 | 9.877.100 | | 2012-08-16 | 00:00:00 | 31,86 | 32,07 | 31,75 | 31,92 | 9.925.000 | | 2012-08-17 | 00:00:00 | 32,02 | 32,07 | 31,47 | 31,57 | 13.685.400 | | 2012-08-20 | 00:00:00 | 31,51 | 31,72 | 31,37 | 31,70 | 12.007.400 | | 2012-08-21 | 00:00:00 | 31,69 | 31,84 | 31,51 | 31,62 | 9.224.900 | | 2012-08-22 | 00:00:00 | 31,55 | 31,81 | 31,54 | 31,81 | 8.877.500 | | 2012-08-23 | 00:00:00 | 31,92 | 32,41 | 31,88 | 32,15 | 15.440.400 | | 2012-08-24 | 00:00:00 | 32,28 | 32,74 | 32,20 | 32,57 | 11.764.600 | | 2012-08-27 | 00:00:00 | 32,62 | 32,98 | 32,47 | 32,89 | 11.115.100 | | 2012-08-28 | 00:00:00 | 32,78 | 33,15 | 32,72 | 32,96 | 10.661.300 | | 2012-08-29 | 00:00:00 | 32,90 | 33,12 | 32,76 | 32,90 | 8.310.400 | | 2012-08-30 | 00:00:00 | 32,78 | 32,97 | 32,74 | 32,87 | 6.069.900 | | 2012-08-31 | 00:00:00 | 33,04 | 33,26 | 32,85 | 33,01 | 7.334.600 | | 2012-09-04 | 00:00:00 | 33,04 | 33,23 | 32,90 | 33,14 | 6.710.300 | | 2012-09-05 | 00:00:00 | 33,20 | 33,31 | 32,84 | 33,08 | 8.719.100 | | 2012-09-06 | 00:00:00 | 33,33 | 33,50 | 33,09 | 33,50 | 7.600.700 | | 2012-09-07 | 00:00:00 | 33,48 | 33,58 | 33,12 | 33,30 | 7.820.400 | | 2012-09-10 | 00:00:00 | 33,20 | 33,32 | 33,13 | 33,14 | 7.961.100 | | 2012-09-11 | 00:00:00 | 33,56 | 33,75 | 33,45 | 33,56 | 10.657.900 | | 2012-09-12 | 00:00:00 | 33,58 | 33,69 | 33,50 | 33,60 | 6.952.900 | | 2012-09-13 | 00:00:00 | 33,55 | 33,85 | 33,38 | 33,71 | 10.064.300 | | 2012-09-14 | 00:00:00 | 33,68 | 33,75 | 33,14 | 33,24 | 11.750.300 | | 2012-09-17 | 00:00:00 | 33,30 | 33,38 | 32,93 | 33,07 | 17.065.300 | | 2012-09-18 | 00:00:00 | 33,00 | 33,18 | 32,86 | 32,90 | 14.646.500 | | 2012-09-19 | 00:00:00 | 33,02 | 33,10 | 32,85 | 32,90 | 11.071.100 | | 2012-09-20 | 00:00:00 | 32,85 | 33,10 | 32,82 | 33,08 | 10.385.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
