Bristol-Myers Squibb Company (BMYB34.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 04:43PM BRT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 224.71 | 225.00 | 224.71 | 225.00 | 225.00 | 6 |
| 16 may 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | 5 |
| 15 may 2024 | 232.00 | 232.07 | 229.54 | 229.54 | 229.54 | 1,501 |
| 14 may 2024 | 230.00 | 230.00 | 229.54 | 229.54 | 229.54 | 1,000 |
| 13 may 2024 | 231.38 | 232.99 | 231.38 | 232.99 | 232.99 | 1,015 |
| 10 may 2024 | 229.72 | 229.77 | 229.72 | 229.77 | 229.77 | 50 |
| 09 may 2024 | 229.98 | 229.98 | 229.98 | 229.98 | 229.98 | 30 |
| 08 may 2024 | 222.50 | 222.50 | 221.80 | 221.80 | 221.80 | 780 |
| 07 may 2024 | 222.70 | 222.70 | 222.25 | 222.25 | 222.25 | 340 |
| 06 may 2024 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
| 03 may 2024 | 222.25 | 222.75 | 221.98 | 221.98 | 221.98 | 450 |
| 02 may 2024 | 227.75 | 227.90 | 222.50 | 223.56 | 223.56 | 2,022 |
| 30 abr 2024 | 229.54 | 229.54 | 229.54 | 229.54 | 229.54 | 100 |
| 29 abr 2024 | 229.85 | 229.85 | 228.25 | 228.25 | 228.25 | 1,470 |
| 26 abr 2024 | 230.01 | 232.07 | 229.68 | 232.07 | 232.07 | 168 |
| 25 abr 2024 | 247.75 | 247.75 | 229.50 | 231.50 | 231.50 | 7,924 |
| 24 abr 2024 | 252.50 | 252.50 | 252.25 | 252.25 | 252.25 | 1,130 |
| 23 abr 2024 | 251.75 | 251.75 | 251.60 | 251.65 | 251.65 | 1,100 |
| 22 abr 2024 | 256.01 | 256.01 | 254.50 | 254.50 | 254.50 | 2 |
| 19 abr 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| 18 abr 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 575 |
| 17 abr 2024 | 250.25 | 252.75 | 249.75 | 252.75 | 252.75 | 533 |
| 16 abr 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | - |
| 15 abr 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | - |
| 12 abr 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | - |
| 11 abr 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | - |
| 10 abr 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | - |
| 09 abr 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | 1 |
| 08 abr 2024 | 264.68 | 264.68 | 264.68 | 264.68 | 264.68 | - |
| 05 abr 2024 | 264.68 | 264.68 | 264.68 | 264.68 | 264.68 | - |
| 04 abr 2024 | 264.68 | 264.68 | 264.68 | 264.68 | 264.68 | - |
| 04 abr 2024 | 2.9754 Dividendo | |||||
| 03 abr 2024 | 265.48 | 265.48 | 264.68 | 264.68 | 261.70 | 18 |
| 02 abr 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 266.07 | - |
| 01 abr 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 266.07 | 4 |
| 28 mar 2024 | 261.26 | 261.26 | 261.26 | 261.26 | 258.32 | - |
| 27 mar 2024 | 261.26 | 261.26 | 261.26 | 261.26 | 258.32 | - |
| 26 mar 2024 | 261.26 | 261.26 | 261.26 | 261.26 | 258.32 | - |
| 25 mar 2024 | 261.26 | 261.26 | 261.26 | 261.26 | 258.32 | 10 |
| 22 mar 2024 | 260.52 | 260.52 | 260.52 | 260.52 | 257.59 | 5 |
| 21 mar 2024 | 258.72 | 262.08 | 258.72 | 262.08 | 259.13 | 24 |
| 20 mar 2024 | 262.86 | 262.86 | 262.86 | 262.86 | 259.91 | - |
| 19 mar 2024 | 262.86 | 262.86 | 262.86 | 262.86 | 259.91 | 5 |
| 18 mar 2024 | 262.86 | 262.86 | 262.08 | 262.08 | 259.13 | 8 |
| 15 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 266.96 | - |
| 14 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 266.96 | - |
| 13 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 266.96 | 7 |
| 12 mar 2024 | 270.81 | 270.81 | 268.91 | 268.91 | 265.89 | 26 |
| 11 mar 2024 | 268.06 | 268.06 | 268.06 | 268.06 | 265.05 | - |
| 08 mar 2024 | 266.76 | 268.06 | 266.76 | 268.06 | 265.05 | 257 |
| 07 mar 2024 | 262.86 | 262.86 | 262.86 | 262.86 | 259.91 | 1 |
| 06 mar 2024 | 263.38 | 263.38 | 262.86 | 262.86 | 259.91 | 2 |
| 05 mar 2024 | 253.75 | 253.75 | 253.50 | 253.50 | 250.65 | 5 |
| 04 mar 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 249.66 | 10 |
| 01 mar 2024 | 251.75 | 252.75 | 251.75 | 251.75 | 248.92 | 210 |
| 29 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 249.17 | 30 |
| 28 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 246.20 | - |
| 27 feb 2024 | 249.25 | 249.25 | 249.00 | 249.00 | 246.20 | 6 |
| 26 feb 2024 | 258.89 | 258.89 | 258.89 | 258.89 | 255.98 | 10 |
| 23 feb 2024 | 257.25 | 257.50 | 257.25 | 257.44 | 254.55 | 19 |
| 22 feb 2024 | 250.71 | 250.71 | 249.00 | 250.02 | 247.21 | 101 |
| 21 feb 2024 | 249.35 | 250.25 | 249.25 | 250.25 | 247.44 | 2,304 |
| 20 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 243.23 | 26 |
| 19 feb 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 245.71 | - |
| 16 feb 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 245.71 | 1 |
| 15 feb 2024 | 246.65 | 246.65 | 246.17 | 246.17 | 243.40 | 2 |
| 14 feb 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 243.88 | - |
| 09 feb 2024 | 243.75 | 246.65 | 243.75 | 246.65 | 243.88 | 1,409 |
| 08 feb 2024 | 243.00 | 243.00 | 240.48 | 240.48 | 237.78 | 26 |
| 07 feb 2024 | 240.05 | 240.56 | 238.55 | 240.56 | 237.86 | 2,500 |
| 06 feb 2024 | 246.75 | 247.95 | 243.85 | 243.85 | 241.11 | 5,550 |
| 05 feb 2024 | 240.25 | 240.25 | 238.10 | 238.10 | 235.42 | 1,500 |
| 02 feb 2024 | 243.20 | 247.00 | 240.30 | 240.40 | 237.70 | 5,200 |
| 01 feb 2024 | 238.56 | 238.56 | 237.60 | 237.60 | 234.93 | 350 |
| 31 ene 2024 | 246.00 | 246.00 | 242.35 | 242.40 | 239.68 | 2,194 |
| 30 ene 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 240.76 | - |
| 29 ene 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 240.76 | - |
| 26 ene 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 240.76 | - |
| 25 ene 2024 | 244.75 | 244.75 | 243.50 | 243.50 | 240.76 | 1,175 |
| 24 ene 2024 | 247.25 | 247.25 | 247.25 | 247.25 | 244.47 | - |
| 23 ene 2024 | 247.75 | 247.75 | 247.25 | 247.25 | 244.47 | 325 |
| 22 ene 2024 | 248.00 | 248.00 | 247.25 | 247.25 | 244.47 | 135 |
| 19 ene 2024 | 250.20 | 250.20 | 246.50 | 246.68 | 243.91 | 41 |
| 18 ene 2024 | 247.03 | 247.03 | 247.03 | 247.03 | 244.25 | - |
| 17 ene 2024 | 247.03 | 247.03 | 247.03 | 247.03 | 244.25 | - |
| 16 ene 2024 | 247.03 | 247.03 | 247.03 | 247.03 | 244.25 | - |
| 15 ene 2024 | 247.04 | 247.04 | 247.03 | 247.03 | 244.25 | 4 |
| 12 ene 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 246.70 | - |
| 11 ene 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 246.70 | - |
| 10 ene 2024 | 250.00 | 250.25 | 249.50 | 249.50 | 246.70 | 500 |
| 09 ene 2024 | 255.49 | 255.49 | 251.75 | 251.75 | 248.92 | 1,066 |
| 08 ene 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 255.54 | - |
| 05 ene 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 255.54 | - |
| 04 ene 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 255.54 | - |
| 04 ene 2024 | 2.9415 Dividendo | |||||
| 03 ene 2024 | 263.64 | 263.64 | 251.94 | 258.45 | 252.64 | 233 |
| 02 ene 2024 | 252.14 | 258.74 | 252.14 | 258.74 | 252.92 | 32 |
| 28 dic 2023 | 249.90 | 249.90 | 249.90 | 249.90 | 244.28 | 4 |
| 27 dic 2023 | 247.93 | 247.93 | 247.93 | 247.93 | 242.35 | 1 |
| 26 dic 2023 | 249.75 | 249.75 | 248.00 | 248.00 | 242.42 | 12 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.