(Login BolsaPT & Canal Forex) |
|
 Archer-Daniels-Mi - [Ticker: ADM] |     | | Última Trade | 40,715 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,155 (-0.379%) | Capitalização Bolsista | 0 | | Bid / Ask | 40,710 x 800 - 40,720 x 900 | EPS | 0,00 | | Abertura | 40,970 | PER | 0,00% | | Máximo | 41,110 | Pagamento Dividendo | | | Mínimo | 40,080 | Data Ex-Dividendo | | | Fecho Anterior | 40,870 | Yield | | | Volume | 5.474.187 | 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 ADM de 2000-01-01 a 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 32,79 | 32,86 | 31,96 | 32,16 | 5.627.200 | | 2009-11-12 | 00:00:00 | 32,11 | 32,60 | 32,07 | 32,25 | 5.310.800 | | 2009-11-13 | 00:00:00 | 32,27 | 32,65 | 32,18 | 32,51 | 3.565.500 | | 2009-11-16 | 00:00:00 | 32,70 | 32,97 | 31,89 | 31,93 | 7.522.500 | | 2009-11-17 | 00:00:00 | 31,81 | 32,36 | 31,65 | 32,20 | 4.978.600 | | 2009-11-18 | 00:00:00 | 32,24 | 32,55 | 31,86 | 31,92 | 4.807.400 | | 2009-11-19 | 00:00:00 | 31,78 | 31,94 | 31,35 | 31,57 | 5.659.100 | | 2009-11-20 | 00:00:00 | 31,43 | 31,75 | 31,26 | 31,62 | 3.927.200 | | 2009-11-23 | 00:00:00 | 31,92 | 32,17 | 31,77 | 31,85 | 4.536.800 | | 2009-11-24 | 00:00:00 | 31,85 | 32,05 | 31,20 | 31,26 | 4.076.400 | | 2009-11-25 | 00:00:00 | 31,35 | 31,53 | 31,23 | 31,40 | 2.594.400 | | 2009-11-27 | 00:00:00 | 30,51 | 30,86 | 30,15 | 30,65 | 2.703.500 | | 2009-11-30 | 00:00:00 | 30,51 | 30,85 | 30,03 | 30,81 | 5.651.100 | | 2009-12-01 | 00:00:00 | 31,25 | 31,96 | 31,08 | 31,66 | 6.666.600 | | 2009-12-02 | 00:00:00 | 31,01 | 31,93 | 30,90 | 31,60 | 3.631.500 | | 2009-12-03 | 00:00:00 | 31,57 | 31,82 | 31,27 | 31,34 | 3.449.100 | | 2009-12-04 | 00:00:00 | 31,65 | 31,98 | 31,19 | 31,59 | 4.627.100 | | 2009-12-07 | 00:00:00 | 31,51 | 31,69 | 31,00 | 31,06 | 3.515.900 | | 2009-12-08 | 00:00:00 | 30,79 | 31,04 | 30,41 | 30,81 | 5.318.100 | | 2009-12-09 | 00:00:00 | 30,72 | 30,85 | 30,31 | 30,48 | 3.889.000 | | 2009-12-10 | 00:00:00 | 30,56 | 30,98 | 30,19 | 30,51 | 4.944.700 | | 2009-12-11 | 00:00:00 | 30,71 | 31,03 | 30,40 | 30,49 | 4.466.300 | | 2009-12-14 | 00:00:00 | 30,70 | 30,81 | 29,91 | 30,23 | 6.285.000 | | 2009-12-15 | 00:00:00 | 30,32 | 31,00 | 30,20 | 30,64 | 5.103.200 | | 2009-12-16 | 00:00:00 | 31,03 | 31,70 | 30,72 | 31,24 | 5.149.400 | | 2009-12-17 | 00:00:00 | 31,05 | 31,23 | 30,50 | 30,54 | 3.760.700 | | 2009-12-18 | 00:00:00 | 30,85 | 30,85 | 30,23 | 30,55 | 4.993.500 | | 2009-12-21 | 00:00:00 | 30,75 | 31,24 | 30,70 | 30,79 | 3.400.600 | | 2009-12-22 | 00:00:00 | 30,86 | 31,13 | 30,67 | 30,80 | 2.677.300 | | 2009-12-23 | 00:00:00 | 30,82 | 31,47 | 30,80 | 31,33 | 2.646.100 | | 2009-12-24 | 00:00:00 | 31,43 | 31,69 | 31,27 | 31,57 | 1.025.300 | | 2009-12-28 | 00:00:00 | 31,56 | 31,75 | 31,44 | 31,63 | 1.591.100 | | 2009-12-29 | 00:00:00 | 31,65 | 31,89 | 31,48 | 31,57 | 2.181.700 | | 2009-12-30 | 00:00:00 | 31,43 | 31,76 | 31,25 | 31,73 | 1.789.100 | | 2009-12-31 | 00:00:00 | 31,71 | 31,84 | 31,30 | 31,31 | 1.957.700 | | 2010-01-04 | 00:00:00 | 31,48 | 31,84 | 31,33 | 31,47 | 3.472.500 | | 2010-01-05 | 00:00:00 | 31,55 | 31,77 | 31,40 | 31,64 | 3.458.700 | | 2010-01-06 | 00:00:00 | 31,60 | 31,89 | 31,43 | 31,56 | 3.745.800 | | 2010-01-07 | 00:00:00 | 31,55 | 31,70 | 31,05 | 31,23 | 7.232.100 | | 2010-01-08 | 00:00:00 | 31,12 | 31,19 | 30,52 | 30,84 | 6.264.700 | | 2010-01-11 | 00:00:00 | 30,97 | 31,32 | 30,60 | 30,86 | 5.019.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
