(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 30,97 | 31,32 | 30,60 | 30,86 | 5.019.600 | | 2010-01-12 | 00:00:00 | 30,68 | 30,86 | 30,32 | 30,53 | 4.278.400 | | 2010-01-13 | 00:00:00 | 30,64 | 30,83 | 30,38 | 30,66 | 3.335.100 | | 2010-01-14 | 00:00:00 | 30,58 | 30,97 | 30,50 | 30,74 | 3.234.000 | | 2010-01-15 | 00:00:00 | 30,77 | 30,97 | 30,30 | 30,54 | 3.693.700 | | 2010-01-19 | 00:00:00 | 30,50 | 30,88 | 30,43 | 30,54 | 4.336.000 | | 2010-01-20 | 00:00:00 | 31,03 | 31,19 | 30,65 | 30,90 | 7.735.400 | | 2010-01-21 | 00:00:00 | 30,94 | 30,98 | 30,41 | 30,44 | 8.686.100 | | 2010-01-22 | 00:00:00 | 30,33 | 30,90 | 30,07 | 30,47 | 6.270.800 | | 2010-01-25 | 00:00:00 | 30,71 | 30,71 | 29,70 | 29,77 | 6.367.700 | | 2010-01-26 | 00:00:00 | 29,65 | 29,77 | 29,53 | 29,63 | 5.009.300 | | 2010-01-27 | 00:00:00 | 29,61 | 29,89 | 29,52 | 29,75 | 5.128.500 | | 2010-01-28 | 00:00:00 | 29,79 | 30,19 | 29,75 | 29,95 | 7.374.100 | | 2010-01-29 | 00:00:00 | 30,12 | 30,31 | 29,65 | 29,97 | 6.580.200 | | 2010-02-01 | 00:00:00 | 30,07 | 30,18 | 29,65 | 30,16 | 5.884.200 | | 2010-02-02 | 00:00:00 | 30,42 | 31,80 | 30,37 | 31,63 | 10.066.300 | | 2010-02-03 | 00:00:00 | 31,55 | 31,76 | 30,91 | 31,18 | 5.960.500 | | 2010-02-04 | 00:00:00 | 30,90 | 30,97 | 30,03 | 30,06 | 6.906.400 | | 2010-02-05 | 00:00:00 | 30,30 | 30,83 | 30,08 | 30,61 | 7.456.500 | | 2010-02-08 | 00:00:00 | 30,61 | 30,74 | 29,85 | 29,89 | 6.611.200 | | 2010-02-09 | 00:00:00 | 30,16 | 30,28 | 29,57 | 29,91 | 8.227.400 | | 2010-02-10 | 00:00:00 | 29,96 | 30,11 | 29,75 | 29,99 | 4.799.300 | | 2010-02-11 | 00:00:00 | 29,88 | 30,37 | 29,50 | 30,03 | 5.744.000 | | 2010-02-12 | 00:00:00 | 29,68 | 29,93 | 29,46 | 29,77 | 5.090.900 | | 2010-02-16 | 00:00:00 | 29,89 | 30,00 | 29,25 | 29,48 | 7.384.300 | | 2010-02-17 | 00:00:00 | 29,62 | 29,89 | 29,56 | 29,88 | 4.611.900 | | 2010-02-18 | 00:00:00 | 29,72 | 30,04 | 29,69 | 29,97 | 3.679.600 | | 2010-02-19 | 00:00:00 | 29,86 | 30,05 | 29,58 | 29,95 | 3.897.500 | | 2010-02-22 | 00:00:00 | 29,83 | 30,05 | 29,65 | 29,81 | 3.619.800 | | 2010-02-23 | 00:00:00 | 29,81 | 29,83 | 29,46 | 29,62 | 5.819.300 | | 2010-02-24 | 00:00:00 | 29,62 | 29,86 | 29,43 | 29,57 | 4.607.500 | | 2010-02-25 | 00:00:00 | 29,20 | 29,47 | 29,08 | 29,47 | 4.701.500 | | 2010-02-26 | 00:00:00 | 29,50 | 29,57 | 29,15 | 29,36 | 3.487.500 | | 2010-03-01 | 00:00:00 | 29,49 | 29,75 | 29,44 | 29,66 | 2.732.700 | | 2010-03-02 | 00:00:00 | 29,73 | 30,25 | 29,66 | 29,85 | 4.422.200 | | 2010-03-03 | 00:00:00 | 29,99 | 30,06 | 29,66 | 29,78 | 3.891.600 | | 2010-03-04 | 00:00:00 | 29,84 | 30,01 | 29,67 | 30,00 | 3.504.000 | | 2010-03-05 | 00:00:00 | 30,00 | 30,70 | 29,96 | 30,62 | 5.047.800 | | 2010-03-08 | 00:00:00 | 30,67 | 30,80 | 30,34 | 30,57 | 2.761.700 | | 2010-03-09 | 00:00:00 | 30,47 | 30,68 | 30,39 | 30,51 | 4.476.400 | | 2010-03-10 | 00:00:00 | 30,56 | 30,63 | 30,06 | 30,24 | 4.428.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
