(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 37,41 | 37,96 | 37,10 | 37,65 | 6.852.100 | | 2011-02-22 | 00:00:00 | 37,23 | 38,02 | 36,90 | 36,98 | 7.257.900 | | 2011-02-23 | 00:00:00 | 36,87 | 36,95 | 35,47 | 35,87 | 10.422.600 | | 2011-02-24 | 00:00:00 | 35,95 | 36,56 | 35,95 | 36,43 | 7.244.000 | | 2011-02-25 | 00:00:00 | 36,56 | 37,03 | 36,56 | 36,88 | 4.572.900 | | 2011-02-28 | 00:00:00 | 37,06 | 37,63 | 37,03 | 37,18 | 5.707.900 | | 2011-03-01 | 00:00:00 | 37,50 | 37,61 | 36,59 | 36,62 | 4.906.100 | | 2011-03-02 | 00:00:00 | 36,37 | 36,97 | 36,24 | 36,77 | 4.690.700 | | 2011-03-03 | 00:00:00 | 36,96 | 37,35 | 36,94 | 37,29 | 3.478.100 | | 2011-03-04 | 00:00:00 | 37,49 | 37,71 | 36,75 | 36,95 | 5.320.000 | | 2011-03-07 | 00:00:00 | 37,04 | 37,14 | 36,50 | 36,74 | 5.910.700 | | 2011-03-08 | 00:00:00 | 36,87 | 37,09 | 36,70 | 36,99 | 4.281.000 | | 2011-03-09 | 00:00:00 | 36,97 | 36,97 | 36,46 | 36,60 | 6.330.000 | | 2011-03-10 | 00:00:00 | 36,17 | 36,47 | 35,45 | 35,45 | 7.129.400 | | 2011-03-11 | 00:00:00 | 35,35 | 36,28 | 35,16 | 36,09 | 4.805.100 | | 2011-03-14 | 00:00:00 | 35,67 | 36,18 | 35,38 | 35,80 | 4.295.000 | | 2011-03-15 | 00:00:00 | 34,90 | 35,69 | 34,70 | 35,50 | 5.186.100 | | 2011-03-16 | 00:00:00 | 35,38 | 35,40 | 34,12 | 34,44 | 7.779.600 | | 2011-03-17 | 00:00:00 | 35,30 | 35,35 | 34,67 | 34,75 | 4.904.800 | | 2011-03-18 | 00:00:00 | 35,16 | 35,29 | 34,81 | 34,96 | 5.176.600 | | 2011-03-21 | 00:00:00 | 35,33 | 35,97 | 35,17 | 35,88 | 5.189.600 | | 2011-03-22 | 00:00:00 | 36,13 | 36,25 | 35,74 | 36,04 | 8.507.300 | | 2011-03-23 | 00:00:00 | 36,02 | 36,27 | 35,91 | 36,11 | 4.447.900 | | 2011-03-24 | 00:00:00 | 36,11 | 36,37 | 35,79 | 36,07 | 4.470.000 | | 2011-03-25 | 00:00:00 | 35,59 | 35,75 | 35,12 | 35,30 | 8.687.200 | | 2011-03-28 | 00:00:00 | 35,43 | 35,80 | 35,29 | 35,35 | 3.884.500 | | 2011-03-29 | 00:00:00 | 35,23 | 35,72 | 35,22 | 35,72 | 3.411.300 | | 2011-03-30 | 00:00:00 | 35,96 | 36,12 | 35,70 | 35,94 | 3.548.400 | | 2011-03-31 | 00:00:00 | 36,02 | 36,56 | 35,90 | 36,01 | 7.058.200 | | 2011-04-01 | 00:00:00 | 36,68 | 36,75 | 36,10 | 36,48 | 4.935.200 | | 2011-04-04 | 00:00:00 | 36,90 | 36,90 | 36,48 | 36,72 | 3.823.000 | | 2011-04-05 | 00:00:00 | 36,76 | 37,15 | 36,59 | 37,02 | 5.031.100 | | 2011-04-06 | 00:00:00 | 37,08 | 37,16 | 36,47 | 36,56 | 6.097.400 | | 2011-04-07 | 00:00:00 | 36,51 | 36,63 | 36,14 | 36,47 | 3.834.700 | | 2011-04-08 | 00:00:00 | 36,32 | 36,35 | 35,22 | 35,27 | 6.823.000 | | 2011-04-11 | 00:00:00 | 35,44 | 35,83 | 35,39 | 35,57 | 3.957.100 | | 2011-04-12 | 00:00:00 | 35,38 | 35,66 | 35,35 | 35,54 | 3.931.300 | | 2011-04-13 | 00:00:00 | 35,60 | 35,77 | 35,11 | 35,14 | 4.182.500 | | 2011-04-14 | 00:00:00 | 35,18 | 35,31 | 34,97 | 35,04 | 4.208.600 | | 2011-04-15 | 00:00:00 | 35,18 | 35,36 | 34,81 | 34,83 | 5.477.800 | | 2011-04-18 | 00:00:00 | 34,44 | 34,69 | 34,21 | 34,45 | 5.369.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
