(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 | | 2012-02-02 | 00:00:00 | 29,38 | 29,44 | 28,80 | 29,17 | 6.283.900 | | 2012-02-03 | 00:00:00 | 29,44 | 29,58 | 29,23 | 29,55 | 5.363.200 | | 2012-02-06 | 00:00:00 | 29,33 | 29,61 | 29,29 | 29,60 | 4.598.200 | | 2012-02-07 | 00:00:00 | 29,58 | 29,90 | 29,50 | 29,80 | 6.637.200 | | 2012-02-08 | 00:00:00 | 29,89 | 30,55 | 29,87 | 30,42 | 7.500.100 | | 2012-02-09 | 00:00:00 | 30,52 | 31,09 | 30,36 | 30,75 | 8.287.900 | | 2012-02-10 | 00:00:00 | 30,27 | 30,73 | 30,21 | 30,57 | 4.778.800 | | 2012-02-13 | 00:00:00 | 30,73 | 31,07 | 30,56 | 30,93 | 4.755.400 | | 2012-02-14 | 00:00:00 | 30,73 | 31,22 | 30,58 | 31,15 | 6.622.400 | | 2012-02-15 | 00:00:00 | 31,21 | 31,54 | 30,96 | 31,04 | 4.326.900 | | 2012-02-16 | 00:00:00 | 31,18 | 31,45 | 31,05 | 31,23 | 4.943.900 | | 2012-02-17 | 00:00:00 | 31,48 | 31,50 | 31,08 | 31,35 | 3.414.200 | | 2012-02-21 | 00:00:00 | 31,31 | 31,54 | 31,15 | 31,37 | 4.622.300 | | 2012-02-22 | 00:00:00 | 31,21 | 31,63 | 31,21 | 31,55 | 4.551.800 | | 2012-02-23 | 00:00:00 | 31,56 | 31,84 | 31,50 | 31,74 | 4.143.200 | | 2012-02-24 | 00:00:00 | 31,81 | 32,05 | 31,72 | 31,96 | 4.567.500 | | 2012-02-27 | 00:00:00 | 31,79 | 31,82 | 31,49 | 31,71 | 3.951.000 | | 2012-02-28 | 00:00:00 | 31,60 | 31,67 | 31,36 | 31,58 | 4.452.700 | | 2012-02-29 | 00:00:00 | 31,61 | 31,78 | 31,18 | 31,20 | 5.289.100 | | 2012-03-01 | 00:00:00 | 31,41 | 31,81 | 31,27 | 31,52 | 6.182.100 | | 2012-03-02 | 00:00:00 | 31,57 | 31,81 | 31,42 | 31,64 | 3.551.500 | | 2012-03-05 | 00:00:00 | 31,46 | 31,82 | 31,46 | 31,65 | 2.971.600 | | 2012-03-06 | 00:00:00 | 31,18 | 31,26 | 30,38 | 30,39 | 6.585.000 | | 2012-03-07 | 00:00:00 | 30,43 | 31,18 | 30,41 | 31,05 | 4.915.900 | | 2012-03-08 | 00:00:00 | 31,30 | 31,44 | 30,63 | 31,11 | 4.173.800 | | 2012-03-09 | 00:00:00 | 31,10 | 31,40 | 30,95 | 31,13 | 2.679.900 | | 2012-03-12 | 00:00:00 | 31,21 | 31,44 | 31,13 | 31,33 | 3.293.200 | | 2012-03-13 | 00:00:00 | 31,45 | 32,22 | 31,45 | 32,16 | 4.516.300 | | 2012-03-14 | 00:00:00 | 32,14 | 32,19 | 31,54 | 31,65 | 4.268.700 | | 2012-03-15 | 00:00:00 | 31,77 | 31,82 | 31,40 | 31,82 | 3.237.700 | | 2012-03-16 | 00:00:00 | 31,74 | 31,94 | 31,62 | 31,80 | 4.986.200 | | 2012-03-19 | 00:00:00 | 31,76 | 31,87 | 31,59 | 31,69 | 3.436.700 | | 2012-03-20 | 00:00:00 | 31,49 | 31,94 | 31,49 | 31,87 | 3.473.600 | | 2012-03-21 | 00:00:00 | 31,81 | 32,04 | 31,70 | 31,93 | 3.102.900 | | 2012-03-22 | 00:00:00 | 31,70 | 31,98 | 31,49 | 31,74 | 2.735.800 | | 2012-03-23 | 00:00:00 | 31,05 | 31,95 | 30,99 | 31,86 | 2.989.900 | | 2012-03-26 | 00:00:00 | 32,09 | 32,36 | 31,97 | 32,04 | 3.393.000 | | 2012-03-27 | 00:00:00 | 31,96 | 32,18 | 31,85 | 31,87 | 3.135.800 | | 2012-03-28 | 00:00:00 | 31,80 | 31,89 | 31,04 | 31,27 | 4.796.400 | | 2012-03-29 | 00:00:00 | 31,10 | 31,37 | 30,88 | 31,26 | 3.823.100 | | 2012-03-30 | 00:00:00 | 31,49 | 31,77 | 31,26 | 31,66 | 4.037.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
