(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-04-13 | 00:00:00 | 64,23 | 65,50 | 63,94 | 63,95 | 6.149.400 | | 2015-04-20 | 00:00:00 | 65,73 | 66,25 | 65,24 | 65,86 | 9.358.300 | | 2015-04-21 | 00:00:00 | 67,11 | 67,53 | 66,09 | 66,81 | 6.744.500 | | 2015-04-22 | 00:00:00 | 66,81 | 66,97 | 66,35 | 66,60 | 5.351.700 | | 2015-06-04 | 00:00:00 | 65,35 | 66,77 | 65,18 | 65,77 | 10.689.100 | | 2015-06-05 | 00:00:00 | 65,56 | 66,26 | 65,03 | 66,20 | 7.688.700 | | 2015-06-15 | 00:00:00 | 64,90 | 66,18 | 64,26 | 65,42 | 6.019.500 | | 2015-07-23 | 00:00:00 | 69,66 | 69,66 | 67,74 | 68,24 | 8.903.100 | | 2015-07-24 | 00:00:00 | 68,07 | 68,07 | 65,98 | 65,98 | 6.805.600 | | 2015-08-03 | 00:00:00 | 65,95 | 66,13 | 64,69 | 65,34 | 4.610.100 | | 2015-08-04 | 00:00:00 | 65,47 | 65,55 | 64,65 | 64,84 | 3.884.500 | | 2015-08-05 | 00:00:00 | 65,11 | 65,48 | 65,05 | 65,06 | 3.894.100 | | 2015-08-10 | 00:00:00 | 63,97 | 64,35 | 63,84 | 63,89 | 5.673.600 | | 2015-08-11 | 00:00:00 | 63,41 | 63,78 | 62,37 | 62,66 | 4.913.500 | | 2015-08-12 | 00:00:00 | 62,31 | 62,60 | 61,27 | 62,39 | 6.739.200 | | 2015-08-17 | 00:00:00 | 62,71 | 63,61 | 62,57 | 63,47 | 3.958.600 | | 2015-09-08 | 00:00:00 | 58,38 | 59,08 | 56,32 | 58,99 | 11.401.800 | | 2015-09-15 | 00:00:00 | 59,28 | 60,20 | 58,84 | 60,09 | 7.091.000 | | 2015-09-16 | 00:00:00 | 60,24 | 61,77 | 60,10 | 61,61 | 9.534.800 | | 2015-09-17 | 00:00:00 | 61,41 | 63,12 | 61,28 | 62,19 | 7.212.400 | | 2015-09-18 | 00:00:00 | 62,18 | 64,68 | 62,04 | 64,34 | 18.246.600 | | 2015-09-21 | 00:00:00 | 64,42 | 64,68 | 62,20 | 62,72 | 10.259.200 | | 2015-09-29 | 00:00:00 | 57,93 | 59,92 | 57,42 | 58,95 | 10.515.100 | | 2015-09-30 | 00:00:00 | 59,44 | 59,61 | 58,61 | 59,20 | 11.140.900 | | 2015-10-05 | 00:00:00 | 62,66 | 63,22 | 61,33 | 61,97 | 8.017.100 | | 2015-10-07 | 00:00:00 | 59,97 | 61,38 | 59,06 | 60,55 | 8.230.700 | | 2015-10-08 | 00:00:00 | 60,20 | 60,87 | 59,60 | 60,51 | 6.172.300 | | 2015-10-13 | 00:00:00 | 62,56 | 63,33 | 62,13 | 62,34 | 7.230.000 | | 2015-10-14 | 00:00:00 | 62,40 | 63,25 | 61,91 | 62,08 | 4.258.900 | | 2015-10-15 | 00:00:00 | 62,05 | 63,72 | 61,66 | 63,62 | 4.576.900 | | 2015-10-16 | 00:00:00 | 64,04 | 64,71 | 63,76 | 64,49 | 5.781.200 | | 2015-10-20 | 00:00:00 | 64,93 | 64,99 | 63,08 | 63,89 | 5.915.700 | | 2015-10-21 | 00:00:00 | 64,24 | 64,27 | 61,50 | 62,51 | 8.094.400 | | 2015-10-26 | 00:00:00 | 64,74 | 65,77 | 64,35 | 64,55 | 6.671.800 | | 2015-10-27 | 00:00:00 | 65,50 | 66,98 | 64,95 | 66,80 | 9.066.600 | | 2015-10-28 | 00:00:00 | 66,81 | 68,17 | 66,12 | 67,59 | 6.433.200 | | 2015-10-29 | 00:00:00 | 67,50 | 68,48 | 66,98 | 67,31 | 4.361.600 | | 2015-10-30 | 00:00:00 | 67,34 | 67,60 | 65,95 | 65,95 | 6.405.500 | | 2015-11-02 | 00:00:00 | 66,56 | 66,90 | 65,57 | 65,75 | 7.498.800 | | 2015-11-03 | 00:00:00 | 65,77 | 66,27 | 65,10 | 66,08 | 5.509.100 | | 2015-11-04 | 00:00:00 | 65,94 | 66,14 | 65,01 | 65,62 | 5.194.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
