(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 30,48 | 30,90 | 30,16 | 30,55 | 3.557.000 | | 2010-08-31 | 00:00:00 | 30,52 | 30,89 | 30,33 | 30,81 | 6.718.700 | | 2010-09-01 | 00:00:00 | 31,25 | 31,95 | 31,16 | 31,35 | 5.891.300 | | 2010-09-02 | 00:00:00 | 31,34 | 31,67 | 31,24 | 31,54 | 3.859.300 | | 2010-09-03 | 00:00:00 | 31,82 | 32,00 | 31,58 | 32,00 | 4.127.300 | | 2010-09-07 | 00:00:00 | 31,83 | 32,00 | 31,37 | 31,39 | 4.761.900 | | 2010-09-08 | 00:00:00 | 31,40 | 32,20 | 31,40 | 31,95 | 5.094.900 | | 2010-09-09 | 00:00:00 | 32,19 | 32,19 | 31,70 | 31,85 | 4.105.700 | | 2010-09-10 | 00:00:00 | 32,33 | 32,74 | 32,22 | 32,72 | 6.107.100 | | 2010-09-13 | 00:00:00 | 32,84 | 33,15 | 32,68 | 32,68 | 5.293.800 | | 2010-09-14 | 00:00:00 | 32,61 | 32,69 | 32,15 | 32,16 | 5.721.600 | | 2010-09-15 | 00:00:00 | 32,17 | 32,58 | 32,11 | 32,54 | 4.208.500 | | 2010-09-16 | 00:00:00 | 32,30 | 33,32 | 32,20 | 33,21 | 7.676.300 | | 2010-09-17 | 00:00:00 | 33,39 | 33,45 | 32,37 | 32,38 | 8.909.100 | | 2010-09-20 | 00:00:00 | 32,60 | 33,00 | 32,40 | 32,95 | 3.586.800 | | 2010-09-21 | 00:00:00 | 33,25 | 33,31 | 32,62 | 32,85 | 4.291.300 | | 2010-09-22 | 00:00:00 | 32,96 | 33,54 | 32,92 | 33,39 | 5.214.800 | | 2010-09-23 | 00:00:00 | 33,07 | 33,27 | 32,75 | 33,01 | 3.798.800 | | 2010-09-24 | 00:00:00 | 33,27 | 33,35 | 32,01 | 32,27 | 10.233.600 | | 2010-09-27 | 00:00:00 | 32,45 | 32,76 | 32,26 | 32,64 | 6.379.800 | | 2010-09-28 | 00:00:00 | 32,77 | 32,92 | 32,28 | 32,89 | 3.827.700 | | 2010-09-29 | 00:00:00 | 32,86 | 32,97 | 32,53 | 32,57 | 3.575.200 | | 2010-09-30 | 00:00:00 | 32,68 | 32,80 | 31,75 | 31,92 | 7.260.800 | | 2010-10-01 | 00:00:00 | 31,89 | 31,94 | 31,36 | 31,92 | 6.610.800 | | 2010-10-04 | 00:00:00 | 31,93 | 32,04 | 31,44 | 31,61 | 5.048.100 | | 2010-10-05 | 00:00:00 | 31,80 | 32,45 | 31,79 | 32,38 | 4.561.200 | | 2010-10-06 | 00:00:00 | 32,42 | 32,65 | 32,22 | 32,30 | 3.852.500 | | 2010-10-07 | 00:00:00 | 32,45 | 32,76 | 32,30 | 32,73 | 4.205.700 | | 2010-10-08 | 00:00:00 | 32,90 | 33,50 | 32,85 | 32,86 | 7.192.600 | | 2010-10-11 | 00:00:00 | 32,63 | 32,74 | 32,16 | 32,56 | 5.116.800 | | 2010-10-12 | 00:00:00 | 32,45 | 32,79 | 32,20 | 32,71 | 3.592.200 | | 2010-10-13 | 00:00:00 | 33,16 | 33,42 | 33,03 | 33,22 | 6.164.100 | | 2010-10-14 | 00:00:00 | 33,30 | 33,34 | 33,06 | 33,28 | 3.536.100 | | 2010-10-15 | 00:00:00 | 33,50 | 33,50 | 32,97 | 33,27 | 4.585.500 | | 2010-10-18 | 00:00:00 | 33,34 | 33,61 | 33,08 | 33,58 | 4.047.600 | | 2010-10-19 | 00:00:00 | 33,35 | 33,35 | 32,84 | 32,96 | 3.922.300 | | 2010-10-20 | 00:00:00 | 33,07 | 33,56 | 33,02 | 33,43 | 5.429.000 | | 2010-10-21 | 00:00:00 | 33,45 | 33,72 | 33,25 | 33,43 | 2.673.600 | | 2010-10-22 | 00:00:00 | 33,42 | 33,70 | 33,20 | 33,54 | 2.314.200 | | 2010-10-25 | 00:00:00 | 33,71 | 34,03 | 33,62 | 33,71 | 3.501.900 | | 2010-10-26 | 00:00:00 | 33,54 | 33,69 | 33,15 | 33,37 | 3.704.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
