(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 33,54 | 33,69 | 33,15 | 33,37 | 3.704.200 | | 2010-10-27 | 00:00:00 | 33,14 | 33,23 | 32,71 | 33,22 | 3.799.700 | | 2010-10-28 | 00:00:00 | 33,59 | 33,86 | 33,17 | 33,45 | 3.076.300 | | 2010-10-29 | 00:00:00 | 33,13 | 33,41 | 32,50 | 33,32 | 9.125.700 | | 2010-11-01 | 00:00:00 | 33,43 | 33,88 | 33,28 | 33,39 | 5.321.500 | | 2010-11-02 | 00:00:00 | 32,09 | 32,26 | 30,50 | 31,19 | 19.860.100 | | 2010-11-03 | 00:00:00 | 31,23 | 31,25 | 30,71 | 31,05 | 7.958.500 | | 2010-11-04 | 00:00:00 | 31,37 | 31,62 | 30,77 | 31,56 | 9.744.600 | | 2010-11-05 | 00:00:00 | 31,92 | 32,00 | 31,22 | 31,35 | 4.739.400 | | 2010-11-08 | 00:00:00 | 31,30 | 31,30 | 31,02 | 31,19 | 3.357.700 | | 2010-11-09 | 00:00:00 | 31,16 | 31,18 | 30,68 | 30,85 | 6.109.400 | | 2010-11-10 | 00:00:00 | 30,82 | 30,88 | 30,55 | 30,78 | 4.043.800 | | 2010-11-11 | 00:00:00 | 30,53 | 30,73 | 30,50 | 30,68 | 4.111.900 | | 2010-11-12 | 00:00:00 | 30,61 | 30,61 | 30,04 | 30,23 | 5.400.400 | | 2010-11-15 | 00:00:00 | 30,35 | 30,51 | 30,14 | 30,19 | 3.943.100 | | 2010-11-16 | 00:00:00 | 29,97 | 30,19 | 29,37 | 29,58 | 5.438.200 | | 2010-11-17 | 00:00:00 | 29,53 | 29,81 | 29,36 | 29,52 | 4.971.100 | | 2010-11-18 | 00:00:00 | 29,83 | 30,02 | 29,54 | 29,79 | 3.935.200 | | 2010-11-19 | 00:00:00 | 29,82 | 29,87 | 29,62 | 29,66 | 4.069.000 | | 2010-11-22 | 00:00:00 | 29,60 | 29,80 | 29,49 | 29,67 | 3.886.900 | | 2010-11-23 | 00:00:00 | 29,46 | 29,52 | 29,01 | 29,09 | 5.332.200 | | 2010-11-24 | 00:00:00 | 29,32 | 29,48 | 29,12 | 29,48 | 3.436.000 | | 2010-11-26 | 00:00:00 | 29,27 | 29,60 | 29,19 | 29,21 | 2.051.300 | | 2010-11-29 | 00:00:00 | 28,91 | 29,10 | 28,53 | 28,88 | 6.719.800 | | 2010-11-30 | 00:00:00 | 28,68 | 29,21 | 28,53 | 28,99 | 5.749.700 | | 2010-12-01 | 00:00:00 | 29,36 | 29,51 | 29,00 | 29,49 | 4.810.000 | | 2010-12-02 | 00:00:00 | 29,32 | 30,12 | 29,26 | 30,12 | 6.626.000 | | 2010-12-03 | 00:00:00 | 30,01 | 30,53 | 29,86 | 30,39 | 6.136.900 | | 2010-12-06 | 00:00:00 | 30,38 | 30,43 | 30,01 | 30,15 | 4.406.800 | | 2010-12-07 | 00:00:00 | 30,38 | 30,42 | 30,05 | 30,17 | 6.483.200 | | 2010-12-08 | 00:00:00 | 30,13 | 30,35 | 29,80 | 29,95 | 5.036.200 | | 2010-12-09 | 00:00:00 | 30,17 | 30,49 | 30,10 | 30,44 | 7.562.500 | | 2010-12-10 | 00:00:00 | 30,55 | 31,10 | 30,40 | 31,07 | 7.577.800 | | 2010-12-13 | 00:00:00 | 31,29 | 31,48 | 30,63 | 30,69 | 5.864.100 | | 2010-12-14 | 00:00:00 | 30,68 | 30,78 | 30,46 | 30,56 | 3.680.000 | | 2010-12-15 | 00:00:00 | 30,50 | 30,64 | 30,18 | 30,22 | 4.336.700 | | 2010-12-16 | 00:00:00 | 30,19 | 30,50 | 30,14 | 30,35 | 3.340.800 | | 2010-12-17 | 00:00:00 | 30,21 | 30,35 | 29,92 | 30,03 | 6.355.700 | | 2010-12-20 | 00:00:00 | 30,24 | 30,35 | 30,06 | 30,25 | 3.861.200 | | 2010-12-21 | 00:00:00 | 30,36 | 30,65 | 30,08 | 30,15 | 4.277.700 | | 2010-12-22 | 00:00:00 | 30,20 | 30,68 | 29,93 | 30,59 | 5.857.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
