Bristol Myers Squibb Company BDR

BMYB34
🏛️ brazil →
240.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 354.10 354.10 354.10 354.10 0.0M
2022-12-23 354.11 354.11 354.11 354.11 0.0M
2022-12-22 354.12 354.12 354.12 354.12 0.0M
2022-12-21 354.80 354.80 354.67 354.67 0.0M
2022-12-14 381.20 381.20 381.20 381.20 0.0M
2022-12-07 387.69 387.69 387.69 387.69 0.0M
2022-12-06 402.65 402.65 402.65 402.65 0.0M
2022-12-05 401.86 405.98 400.66 405.05 0.0M
2022-12-02 400.03 400.03 400.03 400.03 0.0M
2022-11-28 407.04 407.04 407.04 407.04 0.0M
2022-11-25 407.52 409.83 405.84 409.83 0.0M
2022-11-24 394.18 394.18 394.18 394.18 0.0M
2022-11-18 392.33 392.69 391.70 391.70 0.0M
2022-11-16 389.34 389.34 389.34 389.34 0.0M
2022-11-09 395.36 395.36 395.36 395.36 0.0M
2022-11-07 376.33 376.33 376.33 376.33 0.0M
2022-11-04 375.03 375.03 375.03 375.03 0.0M
2022-11-01 379.68 379.68 374.94 374.94 0.0M
2022-10-31 368.59 391.45 368.59 380.44 0.0M
2022-10-04 350.94 350.94 350.94 350.94 0.0M
2022-10-03 368.25 368.25 368.25 368.25 0.0M
2022-09-29 368.25 368.25 368.25 368.25 0.0M
2022-09-27 358.81 358.81 358.81 358.81 0.0M
2022-09-20 339.30 339.30 339.30 339.30 0.0M
2022-09-19 342.03 342.03 340.98 340.98 0.0M
2022-09-16 355.22 355.58 354.59 355.22 0.0M
2022-09-15 353.32 353.32 353.32 353.32 0.0M
2022-09-14 347.95 347.95 342.94 343.43 0.0M
2022-09-13 350.56 350.56 346.97 347.33 0.0M
2022-09-09 342.64 342.64 341.62 342.06 0.0M
2022-09-08 337.88 341.76 335.16 339.58 0.0M
2022-09-02 334.12 334.12 331.14 331.14 0.0M
2022-09-01 335.11 338.51 335.11 338.51 0.0M
2022-08-31 330.03 330.99 327.69 330.99 0.0M
2022-08-30 320.25 320.25 320.25 320.25 0.0M
2022-08-29 339.46 339.46 339.46 339.46 0.0M
2022-08-25 350.76 350.76 344.17 345.17 0.0M
2022-08-24 349.22 351.11 348.78 350.76 0.0M
2022-08-22 365.30 365.30 365.30 365.30 0.0M
2022-08-19 367.09 369.85 367.09 367.86 0.0M
2022-08-18 361.62 361.62 360.89 361.25 0.0M
2022-08-17 364.60 364.60 364.60 364.60 0.0M
2022-08-15 357.86 357.86 355.77 355.77 0.0M
2022-08-10 354.86 355.77 354.63 355.77 0.0M
2022-08-09 363.67 363.67 363.67 363.67 0.0M
2022-08-08 349.20 352.51 349.20 351.46 0.0M
2022-08-05 357.73 357.73 354.14 354.14 0.0M
2022-08-04 358.31 358.31 355.71 356.07 0.0M
2022-08-03 365.24 365.24 365.24 365.24 0.0M
2022-08-02 360.24 369.42 360.24 363.83 0.0M
2022-08-01 359.53 362.76 357.17 360.24 0.0M
2022-07-29 360.77 361.50 357.20 357.57 0.0M
2022-07-28 366.07 368.46 364.20 364.57 0.0M
2022-07-27 368.62 372.72 366.04 370.87 0.0M
2022-07-26 369.74 374.94 369.74 372.37 0.0M
2022-07-25 376.56 376.56 370.14 370.14 0.0M
2022-07-22 375.80 378.07 372.48 377.50 0.0M
2022-07-21 376.64 377.91 376.64 377.91 0.0M
2022-07-20 376.76 376.76 372.41 374.42 0.0M
2022-07-19 375.34 375.34 373.16 374.10 0.0M
2022-07-18 385.62 385.62 376.06 376.06 0.0M
2022-07-15 382.60 386.76 380.71 385.62 0.0M
2022-07-14 381.85 382.60 375.43 379.07 0.0M
2022-07-13 381.72 381.72 379.58 380.17 0.0M
2022-07-12 385.25 385.25 385.15 385.15 0.0M
2022-07-11 381.19 381.19 381.19 381.19 0.0M
2022-07-08 374.73 374.73 374.73 374.73 0.0M
2022-07-07 382.14 383.36 377.84 377.84 0.0M
2022-07-06 387.61 394.49 387.61 392.17 0.0M
2022-07-05 385.83 385.83 382.34 382.34 0.0M
2022-06-30 380.17 380.18 375.29 377.55 0.0M
2022-06-29 385.55 388.16 380.23 380.23 0.0M
2022-06-28 390.19 390.19 386.55 387.67 0.0M
2022-06-27 390.10 391.50 390.10 390.19 0.0M
2022-06-24 385.42 386.83 385.42 386.83 0.0M
2022-06-23 374.99 378.99 374.99 378.76 0.0M
2022-06-22 370.93 372.45 370.93 372.45 0.0M
2022-06-21 363.91 363.91 363.91 363.91 0.0M
2022-06-17 355.49 355.49 352.71 354.09 0.0M
2022-06-15 349.25 350.63 343.02 343.02 0.0M
2022-06-14 348.73 348.73 348.73 348.73 0.0M
2022-06-10 350.46 350.46 350.46 350.46 0.0M
2022-06-09 347.52 351.84 347.52 351.84 0.0M
2022-06-06 340.81 340.81 340.81 340.81 0.0M
2022-06-03 341.16 342.18 340.48 340.82 0.0M
2022-06-02 339.55 339.55 339.55 339.55 0.0M
2022-06-01 339.64 339.64 339.64 339.64 0.0M
2022-05-31 331.61 338.43 331.61 338.09 0.0M
2022-05-27 342.42 342.42 342.42 342.42 0.0M
2022-05-26 353.76 353.76 353.76 353.76 0.0M
2022-05-23 348.28 348.28 348.28 348.28 0.0M
2022-05-20 351.91 352.50 346.99 351.24 0.0M
2022-05-18 369.10 369.10 363.22 363.45 0.0M
2022-05-17 363.43 367.54 363.43 366.18 0.0M
2022-05-16 366.40 366.40 366.40 366.40 0.0M
2022-05-13 365.15 365.15 362.57 362.57 0.0M
2022-05-12 365.51 368.11 364.58 368.11 0.0M
2022-05-11 373.65 373.91 372.91 372.91 0.0M
2022-05-10 374.83 374.83 367.37 370.12 0.0M
2022-05-09 373.65 374.83 373.65 374.83 0.0M
2022-05-06 369.83 369.83 366.22 366.22 0.0M
2022-05-04 358.27 360.47 353.20 356.42 0.0M
2022-05-03 352.71 352.71 352.71 352.71 0.0M
2022-05-02 355.89 362.91 355.19 361.50 0.0M
2022-04-29 353.02 353.02 353.02 353.02 0.0M
2022-04-27 357.95 357.95 357.95 357.95 0.0M
2022-04-25 348.56 348.56 348.56 348.56 0.0M
2022-04-22 345.59 345.59 345.59 345.59 0.0M
2022-04-19 337.41 337.41 337.41 337.41 0.0M
2022-04-18 337.41 337.41 337.41 337.41 0.0M
2022-04-14 345.58 345.58 345.58 345.58 0.0M
2022-04-13 341.84 341.84 341.84 341.84 0.0M
2022-04-12 334.25 339.11 334.25 339.11 0.0M
2022-04-11 348.53 348.53 341.52 341.52 0.0M
2022-04-08 347.13 348.53 347.13 348.53 0.0M
2022-04-07 341.36 345.45 341.36 345.45 0.0M
2022-04-06 334.52 337.32 332.95 336.45 0.0M
2022-04-04 325.43 325.43 323.01 323.01 0.0M
2022-04-01 286.21 326.58 286.21 325.55 0.0M
2022-03-31 328.49 330.36 327.59 329.69 0.0M
2022-03-28 326.49 327.65 326.49 327.65 0.0M
2022-03-25 327.40 327.40 327.40 327.40 0.0M
2022-03-24 328.35 329.63 328.35 329.63 0.0M
2022-03-22 326.49 326.49 325.50 325.83 0.0M
2022-03-21 329.98 329.98 329.98 329.98 0.0M
2022-03-18 353.23 353.23 353.23 353.23 0.0M
2022-03-17 357.57 357.57 354.20 356.16 0.0M
2022-03-15 361.14 361.14 361.14 361.14 0.0M
2022-03-14 354.32 354.32 354.32 354.32 0.0M
2022-03-11 348.71 348.71 348.71 348.71 0.0M
2022-03-09 340.68 341.77 340.68 340.97 0.0M
2022-03-08 345.13 345.13 345.13 345.13 0.0M
2022-03-04 349.72 349.72 349.71 349.71 0.0M
2022-03-03 348.60 350.70 345.80 348.86 0.0M
2022-03-02 352.22 352.22 352.22 352.22 0.0M
2022-02-25 356.32 356.32 353.60 353.60 0.0M
2022-02-24 341.67 343.06 341.28 341.28 0.0M
2022-02-23 337.96 342.04 337.96 341.67 0.0M
2022-02-18 348.25 350.00 344.92 349.65 0.0M
2022-02-15 350.00 350.00 348.40 348.40 0.0M
2022-02-14 346.15 348.25 346.15 348.25 0.0M
2022-02-10 344.40 346.85 344.40 345.80 0.0M
2022-02-09 351.11 351.11 351.11 351.11 0.0M
2022-02-08 346.15 346.50 345.38 345.38 0.0M
2022-02-02 341.36 341.36 341.36 341.36 0.0M
2022-01-28 344.05 344.05 344.05 344.05 0.0M
2022-01-27 344.51 344.51 344.51 344.51 0.0M
2022-01-25 338.98 341.36 338.98 341.36 0.0M
2022-01-20 349.20 349.20 349.20 349.20 0.0M
2022-01-19 355.00 355.00 355.00 355.00 0.0M
2022-01-18 361.49 361.49 361.49 361.49 0.0M
2022-01-17 361.10 361.55 361.02 361.55 0.0M
2022-01-14 357.75 358.17 357.75 358.17 0.0M
2022-01-13 361.00 361.00 356.04 356.04 0.0M
2022-01-12 371.06 371.06 371.06 371.06 0.0M
2022-01-10 354.88 369.95 354.88 369.25 0.0M
2022-01-07 351.70 353.15 351.70 353.15 0.0M
2022-01-05 353.85 353.85 353.85 353.85 0.0M
2022-01-04 351.50 355.05 351.50 355.05 0.0M
2022-01-03 348.60 348.60 348.60 348.60 0.0M