Bristol-Myers Squibb Company BDR

BMYB34
🏛️ 巴西 →
234.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
12:55 231.84 231.84 231.84 231.84 0.0K
16:55 231.84 231.84 231.84 231.84 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 236.78 236.78 234.96 234.96 0.0M
2025-09-26 231.84 231.84 231.84 231.84 0.0M
2025-09-25 236.16 236.16 232.56 232.56 0.0M
2025-09-24 239.28 239.28 239.28 239.28 0.0M
2025-09-19 240.00 240.00 239.76 239.76 0.0M
2025-09-17 247.00 247.00 244.49 244.49 0.0M
2025-09-11 257.28 257.40 257.28 257.40 0.0M
2025-09-10 254.54 254.54 254.54 254.54 0.0M
2025-09-09 258.16 258.16 258.16 258.16 0.0M
2025-09-08 254.54 254.54 252.03 252.03 0.0M
2025-09-05 257.39 257.39 254.19 254.55 0.0M
2025-09-04 254.84 254.84 254.84 254.84 0.0M
2025-09-01 259.10 259.29 259.10 259.29 0.0M
2025-08-29 255.33 255.33 255.33 255.33 0.0M
2025-08-25 255.12 255.12 254.30 254.30 0.0M
2025-08-22 261.50 261.50 261.50 261.50 0.0M
2025-08-21 265.01 265.01 265.01 265.01 0.0M
2025-08-20 270.25 270.25 263.99 263.99 0.0M
2025-08-19 266.34 266.34 266.34 266.34 0.0M
2025-08-18 262.10 262.71 262.10 262.71 0.0M
2025-08-12 252.94 252.94 252.94 252.94 0.0M
2025-08-11 245.49 251.82 245.49 251.19 0.0M
2025-08-08 250.45 250.50 246.90 250.50 0.0M
2025-08-05 250.59 252.00 250.59 252.00 0.0M
2025-08-04 243.00 247.25 241.75 247.10 0.0M
2025-08-01 241.10 245.50 241.10 245.49 0.0M
2025-07-31 248.38 253.93 242.00 242.06 0.0M
2025-07-30 261.63 261.63 256.62 256.62 0.0M
2025-07-29 261.72 262.00 261.33 261.63 0.0M
2025-07-28 269.06 269.06 267.31 267.31 0.0M
2025-07-25 264.29 269.73 264.29 269.73 0.0M
2025-07-24 270.58 270.72 269.73 270.52 0.0M
2025-07-22 265.00 265.20 264.94 265.20 0.0M
2025-07-21 260.86 260.86 259.75 259.75 0.0M
2025-07-18 268.37 268.37 265.59 265.59 0.0M
2025-07-17 266.93 267.02 266.93 267.02 0.0M
2025-07-16 261.55 263.76 261.55 263.76 0.0M
2025-07-15 263.63 263.63 258.33 258.33 0.0M
2025-07-14 264.40 265.66 264.40 265.66 0.0M
2025-07-10 270.00 270.42 270.00 270.42 0.0M
2025-07-09 258.84 261.60 258.84 261.60 0.0M
2025-07-08 259.59 259.59 259.59 259.59 0.0M
2025-07-07 255.10 255.28 253.58 254.66 0.0M
2025-07-04 256.18 256.18 252.01 252.01 0.0M
2025-07-03 285.01 285.01 285.01 285.01 0.0M
2025-07-02 258.12 258.12 256.98 256.98 0.0M
2025-07-01 259.29 259.29 255.78 255.78 0.0M
2025-06-30 250.04 250.04 249.11 249.71 0.0M
2025-06-27 254.57 254.57 251.12 251.12 0.0M
2025-06-26 254.87 254.87 253.21 253.21 0.0M
2025-06-25 259.40 260.23 257.14 259.70 0.0M
2025-06-24 259.74 259.74 259.74 259.74 0.0M
2025-06-23 256.25 258.70 256.00 258.70 0.0M
2025-06-18 259.50 259.50 255.00 257.65 0.0M
2025-06-17 263.00 263.00 260.00 260.00 0.0M
2025-06-12 277.11 280.76 277.11 280.76 0.0M
2025-06-10 273.30 280.35 273.30 280.35 0.0M
2025-06-09 273.20 273.30 273.05 273.30 0.0M
2025-06-06 271.09 271.09 270.22 270.22 0.0M
2025-06-05 269.73 269.73 267.03 267.57 0.0M
2025-06-04 271.46 272.63 271.20 271.20 0.0M
2025-06-03 271.61 272.26 270.85 271.88 0.0M
2025-06-02 276.00 278.00 273.77 276.50 0.0M
2025-05-30 271.25 276.00 271.25 276.00 0.0M
2025-05-29 267.68 267.68 267.68 267.68 0.0M
2025-05-28 266.76 266.76 264.44 264.44 0.0M
2025-05-27 268.88 268.88 265.87 265.87 0.0M
2025-05-22 265.00 267.47 265.00 267.47 0.0M
2025-05-21 268.27 268.27 268.27 268.27 0.0M
2025-05-20 272.00 273.00 271.50 272.15 0.0M
2025-05-19 265.25 266.50 265.20 266.50 0.0M
2025-05-16 263.90 264.89 263.50 264.60 0.0M
2025-05-15 254.87 258.75 254.87 258.57 0.0M
2025-05-14 263.12 263.12 248.53 248.53 0.0M
2025-05-13 263.00 264.65 261.48 261.48 0.0M
2025-05-12 268.34 274.50 268.34 274.30 0.0M
2025-05-09 265.00 265.00 262.25 262.25 0.0M
2025-05-08 267.50 267.50 265.75 265.75 0.0M
2025-05-07 275.50 276.00 272.00 273.48 0.0M
2025-05-06 281.00 281.00 271.00 271.00 0.0M
2025-05-05 281.00 285.20 280.00 284.78 0.0M
2025-05-02 283.22 285.50 282.97 285.15 0.0M
2025-04-30 282.52 285.00 281.13 284.50 0.0M
2025-04-28 273.99 276.29 270.95 272.90 0.0M
2025-04-25 269.00 269.50 267.50 268.00 0.0M
2025-04-24 272.25 277.85 268.00 277.85 0.0M
2025-04-23 276.38 276.38 272.00 274.47 0.0M
2025-04-22 283.00 284.43 282.75 284.43 0.0M
2025-04-17 289.00 289.00 285.75 285.75 0.0M
2025-04-16 291.00 291.20 287.00 287.00 0.0M
2025-04-14 298.20 298.20 298.20 298.20 0.0M
2025-04-10 294.00 294.00 290.59 290.59 0.0M
2025-04-09 308.44 308.44 305.54 305.54 0.0M
2025-04-08 323.84 323.84 299.01 299.01 0.0M
2025-04-07 313.62 323.22 313.62 323.22 0.0M
2025-04-04 326.89 326.89 319.00 322.11 0.0M
2025-04-03 327.36 327.36 325.66 325.66 0.0M
2025-04-02 338.49 338.49 333.17 335.73 0.0M
2025-04-01 340.30 340.30 332.44 333.45 0.0M
2025-03-31 342.93 348.17 341.99 344.84 0.0M
2025-03-28 339.42 339.42 337.11 339.27 0.0M
2025-03-27 338.50 338.50 338.50 338.50 0.0M
2025-03-26 338.18 338.48 337.70 337.96 0.0M
2025-03-25 341.34 341.34 339.40 339.40 0.0M
2025-03-24 348.34 348.34 348.34 348.34 0.0M
2025-03-21 347.27 350.04 346.55 347.20 0.0M
2025-03-20 345.97 345.97 342.17 342.17 0.0M
2025-03-19 343.03 343.03 336.37 337.43 0.0M
2025-03-17 335.91 341.02 335.91 341.02 0.0M
2025-03-14 340.04 340.04 336.57 336.95 0.0M
2025-03-13 352.06 352.51 349.34 350.73 0.0M
2025-03-12 361.82 361.82 348.12 348.12 0.0M
2025-03-11 359.00 361.18 357.33 358.23 0.0M
2025-03-10 361.30 369.03 361.30 368.37 0.0M
2025-03-07 353.44 363.74 353.44 358.37 0.0M
2025-03-06 352.83 352.83 346.19 346.30 0.0M
2025-02-28 346.47 349.33 341.73 349.33 0.0M
2025-02-27 335.00 342.91 335.00 342.08 0.0M
2025-02-26 336.25 336.25 332.00 332.00 0.0M
2025-02-25 341.00 341.00 336.25 336.25 0.0M
2025-02-24 329.21 334.28 329.21 332.26 0.0M
2025-02-21 320.76 321.54 320.76 321.54 0.0M
2025-02-14 321.00 321.00 308.49 308.49 0.0M
2025-02-12 323.72 325.47 319.32 320.60 0.0M
2025-02-11 323.81 324.11 323.81 324.11 0.0M
2025-02-10 327.69 327.69 327.03 327.03 0.0M
2025-02-06 337.00 337.00 328.86 328.86 0.0M
2025-02-03 346.37 347.97 346.37 347.97 0.0M
2025-01-30 346.46 347.03 346.46 347.03 0.0M
2025-01-28 352.80 352.80 352.80 352.80 0.0M
2025-01-27 360.00 360.00 360.00 360.00 0.0M
2025-01-23 344.41 344.41 344.41 344.41 0.0M
2025-01-20 338.31 338.31 338.31 338.31 0.0M
2025-01-17 339.32 339.32 339.32 339.32 0.0M
2025-01-13 334.77 334.77 334.77 334.77 0.0M
2025-01-07 349.99 350.00 345.89 348.19 0.0M