(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 | | 2013-10-01 | 00:00:00 | 46,45 | 47,26 | 46,42 | 47,24 | 7.899.800 | | 2013-10-02 | 00:00:00 | 46,85 | 47,24 | 46,40 | 46,93 | 6.041.600 | | 2013-10-04 | 00:00:00 | 46,68 | 47,55 | 46,33 | 47,52 | 6.265.200 | | 2013-10-08 | 00:00:00 | 46,93 | 47,04 | 46,57 | 46,60 | 6.375.000 | | 2013-10-09 | 00:00:00 | 46,69 | 46,80 | 46,16 | 46,41 | 5.338.800 | | 2013-10-10 | 00:00:00 | 46,85 | 47,90 | 46,79 | 47,84 | 6.864.800 | | 2013-10-14 | 00:00:00 | 47,37 | 47,94 | 47,18 | 47,67 | 6.001.700 | | 2013-10-15 | 00:00:00 | 47,52 | 47,94 | 47,36 | 47,39 | 4.995.000 | | 2013-10-16 | 00:00:00 | 47,85 | 48,88 | 47,70 | 48,80 | 7.066.000 | | 2013-10-17 | 00:00:00 | 48,58 | 49,78 | 48,51 | 49,67 | 7.330.100 | | 2013-10-18 | 00:00:00 | 49,91 | 49,91 | 49,17 | 49,72 | 6.559.100 | | 2013-10-22 | 00:00:00 | 49,25 | 49,92 | 49,21 | 49,73 | 7.794.900 | | 2013-10-23 | 00:00:00 | 49,82 | 49,84 | 48,68 | 48,96 | 5.408.600 | | 2013-11-04 | 00:00:00 | 52,71 | 53,14 | 52,67 | 53,04 | 9.217.200 | | 2013-11-11 | 00:00:00 | 52,38 | 53,24 | 52,35 | 52,58 | 5.688.200 | | 2013-11-12 | 00:00:00 | 52,40 | 52,85 | 52,02 | 52,54 | 5.878.800 | | 2013-11-13 | 00:00:00 | 52,09 | 52,30 | 51,60 | 51,86 | 12.097.500 | | 2013-11-14 | 00:00:00 | 52,20 | 53,14 | 52,12 | 52,74 | 10.478.500 | | 2013-11-15 | 00:00:00 | 52,76 | 53,00 | 52,14 | 52,42 | 9.186.700 | | 2013-11-18 | 00:00:00 | 52,62 | 52,68 | 51,76 | 51,86 | 5.572.100 | | 2013-11-21 | 00:00:00 | 52,00 | 52,36 | 51,77 | 52,35 | 5.911.300 | | 2013-11-22 | 00:00:00 | 52,46 | 53,54 | 52,19 | 53,41 | 8.474.900 | | 2013-12-05 | 00:00:00 | 50,96 | 51,60 | 50,64 | 50,80 | 5.443.400 | | 2013-12-06 | 00:00:00 | 51,20 | 51,31 | 50,22 | 50,68 | 8.421.100 | | 2013-12-09 | 00:00:00 | 50,59 | 52,00 | 50,51 | 51,21 | 7.682.100 | | 2013-12-12 | 00:00:00 | 50,54 | 50,79 | 50,11 | 50,55 | 6.327.700 | | 2013-12-13 | 00:00:00 | 50,71 | 50,87 | 50,11 | 50,73 | 5.361.700 | | 2013-12-17 | 00:00:00 | 51,00 | 51,32 | 50,39 | 51,10 | 6.394.600 | | 2013-12-18 | 00:00:00 | 51,29 | 52,70 | 50,73 | 52,59 | 8.873.700 | | 2013-12-19 | 00:00:00 | 53,47 | 54,49 | 52,92 | 53,84 | 11.879.000 | | 2013-12-20 | 00:00:00 | 54,00 | 54,38 | 53,14 | 53,37 | 11.075.300 | | 2013-12-23 | 00:00:00 | 53,42 | 53,59 | 53,02 | 53,33 | 4.997.600 | | 2013-12-27 | 00:00:00 | 53,66 | 53,80 | 53,08 | 53,15 | 3.658.500 | | 2013-12-30 | 00:00:00 | 53,03 | 53,48 | 52,56 | 53,42 | 4.418.200 | | 2014-01-13 | 00:00:00 | 55,96 | 56,83 | 55,31 | 55,42 | 12.153.100 | | 2014-01-14 | 00:00:00 | 55,49 | 55,98 | 54,83 | 55,68 | 9.995.100 | | 2014-01-15 | 00:00:00 | 55,70 | 55,72 | 54,30 | 54,50 | 10.135.400 | | 2014-01-16 | 00:00:00 | 54,25 | 55,07 | 54,14 | 54,80 | 9.356.000 | | 2014-01-17 | 00:00:00 | 54,92 | 55,07 | 54,26 | 54,36 | 8.914.500 | | 2014-01-22 | 00:00:00 | 54,74 | 55,18 | 54,59 | 54,81 | 6.548.700 | | 2014-01-23 | 00:00:00 | 54,31 | 54,31 | 52,71 | 53,95 | 14.121.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
