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
2023-12-28 238.47 238.47 238.47 238.47 0.0M
2023-12-27 236.59 236.59 236.59 236.59 0.0M
2023-12-26 238.33 238.33 236.66 236.66 0.0M
2023-12-22 236.66 241.67 236.66 241.67 0.0M
2023-12-20 241.43 241.43 241.43 241.43 0.0M
2023-12-19 241.83 241.83 241.43 241.43 0.0M
2023-12-18 241.11 241.11 239.40 239.40 0.0M
2023-12-15 240.64 240.64 240.64 240.64 0.0M
2023-12-14 242.15 242.80 242.15 242.80 0.0M
2023-12-13 238.33 242.62 237.99 242.62 0.0M
2023-12-11 238.33 238.33 238.33 238.33 0.0M
2023-12-08 235.70 237.13 234.75 236.18 0.0M
2023-12-07 236.03 237.95 236.03 237.95 0.0M
2023-11-29 228.74 228.74 227.88 227.88 0.0M
2023-11-28 228.56 229.25 228.11 228.34 0.0M
2023-11-24 232.46 232.46 232.46 232.46 0.0M
2023-11-22 229.67 229.67 229.67 229.67 0.0M
2023-11-20 232.84 232.84 232.84 232.84 0.0M
2023-11-16 234.46 234.46 234.39 234.39 0.0M
2023-11-14 236.71 236.71 236.71 236.71 0.0M
2023-11-09 241.52 241.52 238.68 238.93 0.0M
2023-10-27 252.88 252.88 241.44 241.44 0.0M
2023-10-26 261.31 261.31 254.00 254.00 0.0M
2023-10-25 269.06 269.06 269.06 269.06 0.0M
2023-10-24 268.53 268.53 268.53 268.53 0.0M
2023-10-23 269.60 269.60 269.60 269.60 0.0M
2023-10-20 274.52 274.52 271.75 271.75 0.0M
2023-10-19 274.24 274.24 270.36 270.36 0.0M
2023-10-18 277.43 277.43 277.43 277.43 0.0M
2023-10-17 276.06 276.46 273.51 274.59 0.0M
2023-10-16 274.83 275.35 274.83 275.35 0.0M
2023-10-13 272.00 272.00 272.00 272.00 0.0M
2023-10-11 270.93 274.01 270.93 272.00 0.0M
2023-10-02 276.08 277.64 276.08 277.64 0.0M
2023-09-29 276.00 277.92 276.00 276.08 0.0M
2023-09-28 277.64 278.47 277.64 278.47 0.0M
2023-09-26 277.09 278.27 277.09 277.92 0.0M
2023-09-25 276.09 277.09 276.09 277.09 0.0M
2023-09-22 277.02 277.02 277.02 277.02 0.0M
2023-09-21 273.00 273.00 273.00 273.00 0.0M
2023-09-20 272.05 272.05 272.04 272.05 0.0M
2023-09-18 271.32 271.32 269.68 269.68 0.0M
2023-09-15 276.00 276.00 276.00 276.00 0.0M
2023-09-14 279.57 279.57 279.57 279.57 0.0M
2023-09-13 281.06 281.06 281.06 281.06 0.0M
2023-09-12 283.43 283.43 282.38 282.38 0.0M
2023-09-11 283.89 283.89 283.89 283.89 0.0M
2023-09-08 285.51 285.51 285.51 285.51 0.0M
2023-09-05 291.65 291.65 291.65 291.65 0.0M
2023-09-04 286.01 286.01 286.01 286.01 0.0M
2023-08-29 286.65 286.65 286.65 286.65 0.0M
2023-08-28 287.46 287.46 284.16 284.16 0.0M
2023-08-23 284.31 284.31 284.31 284.31 0.0M
2023-08-22 289.45 290.10 288.59 288.80 0.0M
2023-08-21 294.40 294.40 292.28 292.40 0.0M
2023-08-16 288.86 288.86 288.86 288.86 0.0M
2023-08-14 287.22 289.30 287.22 289.30 0.0M
2023-08-11 284.31 284.31 283.83 283.83 0.0M
2023-08-10 281.82 281.82 281.82 281.82 0.0M
2023-08-09 280.67 280.67 280.67 280.67 0.0M
2023-08-08 278.69 278.69 277.50 277.50 0.0M
2023-08-04 278.64 278.64 277.39 277.39 0.0M
2023-08-02 278.84 280.48 278.84 280.48 0.0M
2023-08-01 279.39 281.30 275.86 277.31 0.0M
2023-07-27 272.08 275.26 269.81 271.09 0.0M
2023-07-26 283.81 283.81 283.81 283.81 0.0M
2023-07-25 288.55 288.55 284.94 284.94 0.0M
2023-07-19 279.77 279.77 279.77 279.77 0.0M
2023-07-14 280.17 281.16 279.91 281.16 0.0M
2023-07-13 283.28 283.28 281.16 281.16 0.0M
2023-07-07 291.94 291.94 291.94 291.94 0.0M
2023-07-06 291.94 291.94 291.94 291.94 0.0M
2023-07-05 291.81 291.81 291.81 291.81 0.0M
2023-06-28 290.48 290.48 290.48 290.48 0.0M
2023-06-27 291.18 291.18 291.18 291.18 0.0M
2023-06-23 295.71 295.72 291.77 292.53 0.0M
2023-06-22 294.00 294.00 294.00 294.00 0.0M
2023-06-20 298.95 298.95 298.95 298.95 0.0M
2023-06-16 299.06 299.24 296.32 298.95 0.0M
2023-06-06 305.71 305.71 305.71 305.71 0.0M
2023-06-05 306.63 306.63 306.63 306.63 0.0M
2023-05-31 304.68 304.68 304.68 304.68 0.0M
2023-05-30 303.01 303.01 303.01 303.01 0.0M
2023-05-26 301.88 301.88 300.01 301.28 0.0M
2023-05-23 311.71 311.71 311.71 311.71 0.0M
2023-05-22 305.81 305.81 305.81 305.81 0.0M
2023-05-16 310.78 310.78 310.78 310.78 0.0M
2023-05-11 319.12 319.12 319.12 319.12 0.0M
2023-05-10 318.42 318.42 318.42 318.42 0.0M
2023-05-06 335.40 335.40 335.40 335.40 0.0M
2023-05-05 315.86 315.86 315.86 315.86 0.0M
2023-05-04 314.73 316.99 312.95 313.26 0.0M
2023-05-03 322.34 322.44 322.34 322.44 0.0M
2023-04-26 322.20 322.34 322.20 322.34 0.0M
2023-04-19 333.38 333.38 333.38 333.38 0.0M
2023-04-17 326.65 328.29 325.99 328.29 0.0M
2023-03-29 328.28 328.28 328.28 328.28 0.0M
2023-03-27 334.85 334.85 334.85 334.85 0.0M
2023-03-20 329.82 329.82 327.73 327.73 0.0M
2023-03-17 330.80 330.80 328.95 328.95 0.0M
2023-03-10 322.18 326.00 319.32 319.32 0.0M
2023-03-09 321.06 321.06 321.06 321.06 0.0M
2023-03-03 336.80 336.80 336.80 336.80 0.0M
2023-02-28 338.03 338.87 338.03 338.87 0.0M
2023-02-24 342.99 342.99 341.60 341.60 0.0M
2023-02-23 342.71 342.71 342.71 342.71 0.0M
2023-02-22 344.47 344.47 344.47 344.47 0.0M
2023-02-16 346.76 346.76 345.76 345.76 0.0M
2023-02-15 338.96 338.96 338.96 338.96 0.0M
2023-02-02 338.78 338.78 338.78 338.78 0.0M
2023-02-01 341.77 341.77 341.77 341.77 0.0M
2023-01-31 341.59 341.59 341.59 341.59 0.0M
2023-01-26 343.29 343.29 343.29 343.29 0.0M
2023-01-19 356.40 356.40 356.03 356.03 0.0M
2023-01-18 349.92 349.92 349.92 349.92 0.0M
2023-01-17 351.14 351.14 351.14 351.14 0.0M
2023-01-13 345.42 345.42 345.42 345.42 0.0M
2023-01-11 347.64 347.81 346.46 347.81 0.0M
2023-01-10 348.22 348.22 348.22 348.22 0.0M
2023-01-09 353.95 353.95 350.21 350.21 0.0M