(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 32,85 | 33,10 | 32,82 | 33,08 | 10.385.700 | | 2012-09-21 | 00:00:00 | 33,17 | 33,71 | 33,08 | 33,61 | 11.939.900 | | 2012-09-24 | 00:00:00 | 33,60 | 33,96 | 33,52 | 33,87 | 9.157.300 | | 2012-09-25 | 00:00:00 | 34,05 | 34,24 | 33,91 | 33,97 | 11.356.100 | | 2012-09-26 | 00:00:00 | 34,02 | 34,05 | 33,61 | 33,66 | 8.614.600 | | 2012-09-27 | 00:00:00 | 33,88 | 33,99 | 33,77 | 33,85 | 6.777.000 | | 2012-09-28 | 00:00:00 | 33,78 | 33,87 | 33,64 | 33,75 | 20.973.000 | | 2012-10-01 | 00:00:00 | 33,79 | 34,13 | 33,78 | 33,91 | 20.400.900 | | 2012-10-02 | 00:00:00 | 33,99 | 34,15 | 33,75 | 33,95 | 9.158.900 | | 2012-10-03 | 00:00:00 | 33,59 | 35,59 | 33,39 | 33,56 | 7.483.600 | | 2012-10-04 | 00:00:00 | 33,52 | 33,95 | 33,51 | 33,69 | 7.255.700 | | 2012-10-05 | 00:00:00 | 33,79 | 33,84 | 33,55 | 33,64 | 6.661.000 | | 2012-10-08 | 00:00:00 | 33,53 | 33,68 | 33,37 | 33,56 | 5.185.600 | | 2012-10-09 | 00:00:00 | 33,49 | 33,66 | 33,23 | 33,23 | 7.655.000 | | 2012-10-10 | 00:00:00 | 33,23 | 33,39 | 33,02 | 33,26 | 10.613.600 | | 2012-10-11 | 00:00:00 | 33,32 | 33,39 | 32,92 | 32,95 | 10.372.200 | | 2012-10-12 | 00:00:00 | 33,05 | 33,30 | 32,97 | 33,09 | 6.380.100 | | 2012-10-15 | 00:00:00 | 33,05 | 34,55 | 33,00 | 33,93 | 22.299.900 | | 2012-10-16 | 00:00:00 | 34,05 | 34,36 | 34,01 | 34,13 | 9.745.800 | | 2012-10-17 | 00:00:00 | 34,27 | 34,44 | 34,19 | 34,38 | 5.984.100 | | 2012-10-18 | 00:00:00 | 34,30 | 34,37 | 34,20 | 34,29 | 6.131.700 | | 2012-10-19 | 00:00:00 | 34,25 | 34,28 | 33,74 | 33,81 | 8.548.500 | | 2012-10-22 | 00:00:00 | 33,65 | 34,04 | 33,57 | 34,04 | 9.672.100 | | 2012-10-23 | 00:00:00 | 33,71 | 33,75 | 33,10 | 33,24 | 10.124.300 | | 2012-10-24 | 00:00:00 | 32,85 | 33,21 | 32,70 | 33,05 | 12.524.100 | | 2012-10-25 | 00:00:00 | 33,22 | 33,73 | 33,14 | 33,73 | 16.764.500 | | 2012-10-26 | 00:00:00 | 33,81 | 33,83 | 33,44 | 33,62 | 9.164.400 | | 2012-10-31 | 00:00:00 | 33,60 | 33,69 | 33,03 | 33,25 | 7.950.500 | | 2012-11-01 | 00:00:00 | 33,47 | 33,86 | 33,44 | 33,48 | 11.474.400 | | 2012-11-02 | 00:00:00 | 33,66 | 33,75 | 33,17 | 33,18 | 14.852.500 | | 2012-11-05 | 00:00:00 | 33,10 | 33,21 | 32,97 | 33,09 | 7.639.500 | | 2012-11-06 | 00:00:00 | 33,20 | 33,45 | 33,04 | 33,27 | 7.544.000 | | 2012-11-07 | 00:00:00 | 33,05 | 33,11 | 32,33 | 32,62 | 9.220.800 | | 2012-11-08 | 00:00:00 | 32,54 | 32,61 | 32,12 | 32,12 | 7.168.200 | | 2012-11-09 | 00:00:00 | 32,03 | 32,44 | 31,99 | 32,23 | 6.998.300 | | 2012-11-12 | 00:00:00 | 32,19 | 32,25 | 31,92 | 31,94 | 8.011.000 | | 2012-11-13 | 00:00:00 | 31,81 | 32,20 | 31,75 | 31,87 | 6.693.800 | | 2012-11-14 | 00:00:00 | 31,85 | 31,90 | 31,38 | 31,48 | 11.417.900 | | 2012-11-15 | 00:00:00 | 31,38 | 31,38 | 30,64 | 30,81 | 23.036.600 | | 2012-11-16 | 00:00:00 | 30,78 | 31,83 | 30,75 | 31,71 | 18.815.600 | | 2012-11-19 | 00:00:00 | 31,91 | 32,05 | 31,78 | 32,03 | 8.238.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
