(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 | | 2014-09-23 | 00:00:00 | 51,28 | 51,64 | 50,83 | 51,29 | 4.113.300 | | 2014-09-24 | 00:00:00 | 51,35 | 52,11 | 51,33 | 51,96 | 7.454.000 | | 2014-10-06 | 00:00:00 | 51,07 | 51,22 | 50,54 | 51,11 | 5.303.400 | | 2014-10-09 | 00:00:00 | 50,19 | 50,65 | 49,47 | 49,50 | 6.586.600 | | 2014-10-10 | 00:00:00 | 49,77 | 51,01 | 49,77 | 50,28 | 8.427.700 | | 2014-10-14 | 00:00:00 | 49,35 | 49,68 | 48,61 | 48,92 | 4.967.600 | | 2014-10-15 | 00:00:00 | 48,36 | 49,13 | 47,55 | 48,96 | 7.429.700 | | 2014-10-28 | 00:00:00 | 53,78 | 54,70 | 53,76 | 54,20 | 10.166.800 | | 2014-10-29 | 00:00:00 | 54,15 | 54,19 | 53,62 | 54,16 | 6.575.900 | | 2014-10-30 | 00:00:00 | 55,72 | 59,03 | 55,61 | 58,98 | 28.341.200 | | 2014-10-31 | 00:00:00 | 58,52 | 58,88 | 57,32 | 58,19 | 18.998.900 | | 2014-11-06 | 00:00:00 | 57,65 | 58,81 | 57,52 | 58,46 | 9.610.500 | | 2014-11-07 | 00:00:00 | 58,26 | 58,40 | 58,01 | 58,32 | 4.484.300 | | 2014-11-10 | 00:00:00 | 58,16 | 58,83 | 57,72 | 58,81 | 4.850.300 | | 2014-11-18 | 00:00:00 | 58,30 | 58,98 | 58,16 | 58,70 | 6.699.600 | | 2014-11-19 | 00:00:00 | 58,58 | 58,83 | 58,22 | 58,81 | 6.554.200 | | 2014-11-20 | 00:00:00 | 58,42 | 58,77 | 58,29 | 58,61 | 5.233.600 | | 2014-11-21 | 00:00:00 | 59,47 | 59,50 | 58,66 | 58,80 | 5.924.500 | | 2014-11-24 | 00:00:00 | 58,92 | 59,00 | 58,50 | 58,87 | 3.260.700 | | 2014-11-25 | 00:00:00 | 58,82 | 58,86 | 58,09 | 58,52 | 5.774.800 | | 2014-11-26 | 00:00:00 | 58,69 | 58,90 | 58,36 | 58,86 | 3.746.700 | | 2014-11-28 | 00:00:00 | 58,79 | 59,72 | 58,79 | 59,05 | 3.236.100 | | 2014-12-01 | 00:00:00 | 59,21 | 60,43 | 58,85 | 59,05 | 7.099.000 | | 2014-12-04 | 00:00:00 | 59,06 | 59,43 | 58,60 | 58,89 | 4.422.200 | | 2014-12-05 | 00:00:00 | 58,96 | 60,87 | 58,79 | 60,65 | 11.441.100 | | 2014-12-08 | 00:00:00 | 60,80 | 61,20 | 60,55 | 60,67 | 6.681.400 | | 2014-12-09 | 00:00:00 | 59,89 | 60,01 | 59,12 | 59,97 | 4.754.700 | | 2014-12-10 | 00:00:00 | 60,18 | 60,26 | 59,19 | 59,28 | 4.201.900 | | 2014-12-16 | 00:00:00 | 58,30 | 58,95 | 57,67 | 57,69 | 7.494.000 | | 2014-12-17 | 00:00:00 | 57,87 | 59,38 | 57,60 | 59,19 | 7.125.000 | | 2014-12-18 | 00:00:00 | 59,96 | 60,79 | 59,57 | 60,79 | 6.925.400 | | 2014-12-19 | 00:00:00 | 60,84 | 61,64 | 60,60 | 61,30 | 10.706.200 | | 2014-12-22 | 00:00:00 | 60,92 | 61,40 | 60,50 | 61,06 | 5.548.100 | | 2014-12-23 | 00:00:00 | 61,77 | 61,77 | 58,70 | 59,16 | 8.482.300 | | 2014-12-24 | 00:00:00 | 59,17 | 59,50 | 59,12 | 59,15 | 2.302.300 | | 2014-12-26 | 00:00:00 | 59,37 | 60,00 | 59,33 | 59,58 | 2.847.400 | | 2015-01-02 | 00:00:00 | 59,43 | 59,93 | 59,30 | 59,51 | 4.887.700 | | 2015-01-06 | 00:00:00 | 58,87 | 59,50 | 58,11 | 58,48 | 6.039.900 | | 2015-01-09 | 00:00:00 | 60,87 | 60,92 | 60,09 | 60,32 | 3.894.900 | | 2015-01-13 | 00:00:00 | 62,56 | 63,54 | 62,31 | 63,12 | 12.824.300 | | 2015-01-14 | 00:00:00 | 62,04 | 63,15 | 61,74 | 62,95 | 5.496.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
