(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 | | 2012-05-29 | 00:00:00 | 32,41 | 32,73 | 32,31 | 32,50 | 3.024.700 | | 2012-05-30 | 00:00:00 | 32,30 | 32,58 | 31,94 | 32,15 | 3.114.100 | | 2012-05-31 | 00:00:00 | 32,15 | 32,41 | 31,74 | 31,88 | 7.240.100 | | 2012-06-01 | 00:00:00 | 31,35 | 31,47 | 30,86 | 30,92 | 4.595.600 | | 2012-06-04 | 00:00:00 | 30,89 | 31,01 | 30,57 | 30,88 | 3.881.600 | | 2012-06-05 | 00:00:00 | 30,66 | 31,39 | 30,66 | 31,31 | 3.556.200 | | 2012-06-06 | 00:00:00 | 31,50 | 32,19 | 31,38 | 32,17 | 4.059.000 | | 2012-06-07 | 00:00:00 | 32,57 | 32,70 | 32,09 | 32,13 | 6.542.300 | | 2012-06-08 | 00:00:00 | 32,10 | 32,13 | 31,72 | 31,85 | 4.181.800 | | 2012-06-11 | 00:00:00 | 32,06 | 32,15 | 31,67 | 31,69 | 3.339.800 | | 2012-06-12 | 00:00:00 | 31,83 | 32,16 | 31,67 | 31,93 | 4.987.200 | | 2012-06-13 | 00:00:00 | 31,87 | 31,90 | 31,16 | 31,26 | 5.822.800 | | 2012-06-14 | 00:00:00 | 31,32 | 31,51 | 31,08 | 31,26 | 5.233.800 | | 2012-06-15 | 00:00:00 | 31,34 | 31,64 | 30,92 | 31,45 | 5.876.300 | | 2012-06-18 | 00:00:00 | 31,24 | 31,47 | 31,15 | 31,29 | 3.731.700 | | 2012-06-19 | 00:00:00 | 31,42 | 31,42 | 30,07 | 30,15 | 11.431.300 | | 2012-06-20 | 00:00:00 | 30,22 | 30,36 | 29,33 | 29,88 | 12.311.000 | | 2012-06-21 | 00:00:00 | 29,91 | 29,99 | 29,32 | 29,38 | 5.947.600 | | 2012-06-22 | 00:00:00 | 29,43 | 29,53 | 29,10 | 29,28 | 5.571.900 | | 2012-06-25 | 00:00:00 | 29,04 | 29,04 | 28,60 | 28,79 | 4.995.800 | | 2012-06-26 | 00:00:00 | 28,78 | 29,00 | 28,55 | 28,63 | 4.786.800 | | 2012-06-27 | 00:00:00 | 28,60 | 29,06 | 28,60 | 28,87 | 3.965.700 | | 2012-06-28 | 00:00:00 | 28,72 | 29,17 | 28,61 | 29,14 | 5.057.700 | | 2012-06-29 | 00:00:00 | 29,57 | 29,57 | 29,21 | 29,52 | 4.365.300 | | 2012-07-02 | 00:00:00 | 28,95 | 29,33 | 28,72 | 29,04 | 3.706.100 | | 2012-07-03 | 00:00:00 | 29,07 | 29,22 | 28,75 | 28,99 | 3.285.800 | | 2012-07-05 | 00:00:00 | 29,02 | 29,02 | 28,28 | 28,50 | 6.988.600 | | 2012-07-06 | 00:00:00 | 28,26 | 28,48 | 28,10 | 28,39 | 4.282.200 | | 2012-07-09 | 00:00:00 | 28,12 | 28,23 | 27,44 | 27,55 | 6.519.100 | | 2012-07-10 | 00:00:00 | 27,58 | 27,74 | 27,39 | 27,57 | 7.811.200 | | 2012-07-11 | 00:00:00 | 27,67 | 27,86 | 27,48 | 27,66 | 5.551.000 | | 2012-07-12 | 00:00:00 | 27,32 | 27,48 | 27,09 | 27,32 | 4.464.000 | | 2012-07-13 | 00:00:00 | 27,27 | 27,60 | 27,20 | 27,39 | 4.171.100 | | 2012-07-16 | 00:00:00 | 27,24 | 27,36 | 26,88 | 26,91 | 5.766.400 | | 2012-07-17 | 00:00:00 | 27,00 | 27,40 | 26,92 | 27,25 | 5.877.600 | | 2012-07-18 | 00:00:00 | 27,13 | 27,64 | 27,05 | 27,60 | 4.345.300 | | 2012-07-19 | 00:00:00 | 27,64 | 27,74 | 27,20 | 27,29 | 4.320.100 | | 2012-07-20 | 00:00:00 | 27,10 | 27,31 | 26,90 | 27,00 | 3.875.000 | | 2012-07-23 | 00:00:00 | 26,54 | 26,94 | 26,54 | 26,87 | 4.020.300 | | 2012-07-24 | 00:00:00 | 26,83 | 26,93 | 26,57 | 26,69 | 4.438.900 | | 2012-07-25 | 00:00:00 | 26,71 | 26,85 | 26,50 | 26,70 | 2.946.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
