(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 30,12 | 30,34 | 29,66 | 29,96 | 4.194.400 | | 2011-12-06 | 00:00:00 | 29,91 | 30,01 | 29,58 | 29,60 | 4.557.500 | | 2011-12-07 | 00:00:00 | 29,38 | 29,68 | 29,13 | 29,55 | 5.439.100 | | 2011-12-08 | 00:00:00 | 29,32 | 29,38 | 28,67 | 28,74 | 5.097.000 | | 2011-12-09 | 00:00:00 | 28,84 | 29,21 | 28,75 | 29,12 | 2.974.900 | | 2011-12-12 | 00:00:00 | 28,81 | 28,89 | 28,14 | 28,34 | 3.787.100 | | 2011-12-13 | 00:00:00 | 28,41 | 28,77 | 27,71 | 27,84 | 7.499.200 | | 2011-12-14 | 00:00:00 | 27,64 | 27,76 | 27,40 | 27,43 | 4.249.700 | | 2011-12-15 | 00:00:00 | 27,79 | 28,07 | 27,51 | 27,96 | 5.100.500 | | 2011-12-16 | 00:00:00 | 28,29 | 28,29 | 27,65 | 27,70 | 5.950.800 | | 2011-12-19 | 00:00:00 | 27,76 | 27,88 | 27,19 | 27,27 | 4.174.300 | | 2011-12-20 | 00:00:00 | 27,70 | 28,45 | 27,60 | 28,35 | 4.430.900 | | 2011-12-21 | 00:00:00 | 28,28 | 28,69 | 28,16 | 28,67 | 3.148.800 | | 2011-12-22 | 00:00:00 | 28,68 | 28,91 | 28,56 | 28,70 | 2.990.000 | | 2011-12-23 | 00:00:00 | 28,80 | 29,22 | 28,74 | 29,06 | 2.421.600 | | 2011-12-27 | 00:00:00 | 28,99 | 29,17 | 28,75 | 29,04 | 1.782.500 | | 2011-12-28 | 00:00:00 | 29,09 | 29,10 | 28,30 | 28,37 | 3.212.500 | | 2011-12-29 | 00:00:00 | 28,40 | 28,83 | 28,36 | 28,74 | 2.361.600 | | 2011-12-30 | 00:00:00 | 28,75 | 28,80 | 28,56 | 28,60 | 1.904.600 | | 2012-01-03 | 00:00:00 | 29,19 | 29,32 | 28,88 | 28,89 | 4.012.500 | | 2012-01-04 | 00:00:00 | 29,03 | 29,43 | 28,87 | 29,37 | 4.231.900 | | 2012-01-05 | 00:00:00 | 29,14 | 29,44 | 28,90 | 29,24 | 3.324.200 | | 2012-01-06 | 00:00:00 | 29,16 | 29,30 | 28,93 | 29,07 | 2.364.000 | | 2012-01-09 | 00:00:00 | 29,10 | 29,21 | 28,86 | 28,91 | 3.117.400 | | 2012-01-10 | 00:00:00 | 29,10 | 29,14 | 28,62 | 28,78 | 6.716.300 | | 2012-01-11 | 00:00:00 | 28,67 | 29,18 | 28,60 | 28,93 | 4.250.400 | | 2012-01-12 | 00:00:00 | 28,93 | 29,22 | 28,69 | 29,14 | 3.683.200 | | 2012-01-13 | 00:00:00 | 28,94 | 29,24 | 28,72 | 29,17 | 3.978.800 | | 2012-01-17 | 00:00:00 | 29,50 | 29,56 | 28,75 | 28,78 | 5.995.300 | | 2012-01-18 | 00:00:00 | 28,75 | 29,26 | 28,47 | 29,22 | 3.660.800 | | 2012-01-19 | 00:00:00 | 29,25 | 29,49 | 29,20 | 29,42 | 3.456.200 | | 2012-01-20 | 00:00:00 | 29,40 | 30,16 | 29,21 | 30,04 | 6.544.900 | | 2012-01-23 | 00:00:00 | 30,02 | 30,10 | 29,70 | 29,89 | 3.895.000 | | 2012-01-24 | 00:00:00 | 29,73 | 29,92 | 29,65 | 29,82 | 2.836.600 | | 2012-01-25 | 00:00:00 | 29,66 | 30,18 | 29,50 | 30,08 | 3.199.500 | | 2012-01-26 | 00:00:00 | 30,23 | 30,34 | 29,66 | 29,84 | 3.405.300 | | 2012-01-27 | 00:00:00 | 29,79 | 30,00 | 29,54 | 29,82 | 3.163.700 | | 2012-01-30 | 00:00:00 | 29,54 | 29,96 | 29,32 | 29,71 | 4.468.500 | | 2012-01-31 | 00:00:00 | 28,84 | 29,12 | 28,11 | 28,63 | 14.159.800 | | 2012-02-01 | 00:00:00 | 29,26 | 29,52 | 28,90 | 29,19 | 9.887.000 | | 2012-02-02 | 00:00:00 | 29,38 | 29,44 | 28,80 | 29,17 | 6.283.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
