(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 30,20 | 30,68 | 29,93 | 30,59 | 5.857.700 | | 2010-12-23 | 00:00:00 | 30,50 | 30,61 | 30,16 | 30,21 | 4.428.700 | | 2010-12-27 | 00:00:00 | 30,21 | 30,36 | 30,01 | 30,09 | 2.787.900 | | 2010-12-28 | 00:00:00 | 30,18 | 30,25 | 29,64 | 29,78 | 4.978.200 | | 2010-12-29 | 00:00:00 | 29,78 | 29,95 | 29,65 | 29,75 | 5.786.600 | | 2010-12-30 | 00:00:00 | 29,75 | 29,99 | 29,67 | 29,90 | 3.837.200 | | 2010-12-31 | 00:00:00 | 29,88 | 30,16 | 29,75 | 30,08 | 2.843.700 | | 2011-01-03 | 00:00:00 | 30,39 | 30,55 | 30,13 | 30,40 | 5.111.900 | | 2011-01-04 | 00:00:00 | 30,44 | 30,87 | 30,29 | 30,38 | 8.274.900 | | 2011-01-05 | 00:00:00 | 30,50 | 30,89 | 30,35 | 30,52 | 5.516.700 | | 2011-01-06 | 00:00:00 | 31,07 | 31,88 | 31,05 | 31,69 | 12.048.900 | | 2011-01-07 | 00:00:00 | 31,95 | 32,03 | 31,36 | 31,95 | 8.929.400 | | 2011-01-10 | 00:00:00 | 31,61 | 32,28 | 31,61 | 32,09 | 6.329.900 | | 2011-01-11 | 00:00:00 | 32,22 | 32,37 | 32,04 | 32,21 | 4.708.000 | | 2011-01-12 | 00:00:00 | 32,42 | 32,78 | 32,31 | 32,56 | 7.139.500 | | 2011-01-13 | 00:00:00 | 32,75 | 33,26 | 32,64 | 33,23 | 7.071.700 | | 2011-01-14 | 00:00:00 | 33,47 | 33,51 | 33,04 | 33,51 | 4.791.500 | | 2011-01-18 | 00:00:00 | 33,67 | 34,50 | 33,60 | 33,72 | 7.764.500 | | 2011-01-19 | 00:00:00 | 34,31 | 34,58 | 33,70 | 33,93 | 9.552.000 | | 2011-01-20 | 00:00:00 | 33,75 | 33,87 | 32,23 | 33,39 | 11.004.100 | | 2011-01-21 | 00:00:00 | 33,68 | 33,96 | 33,29 | 33,45 | 6.257.400 | | 2011-01-24 | 00:00:00 | 33,41 | 33,63 | 33,28 | 33,42 | 4.438.400 | | 2011-01-25 | 00:00:00 | 33,29 | 33,51 | 33,10 | 33,34 | 5.395.400 | | 2011-01-26 | 00:00:00 | 33,73 | 33,83 | 33,22 | 33,42 | 4.919.600 | | 2011-01-27 | 00:00:00 | 33,61 | 33,76 | 33,23 | 33,43 | 4.999.900 | | 2011-01-28 | 00:00:00 | 33,58 | 33,70 | 32,64 | 32,76 | 5.808.900 | | 2011-01-31 | 00:00:00 | 33,11 | 33,30 | 32,63 | 32,67 | 8.325.200 | | 2011-02-01 | 00:00:00 | 34,85 | 35,20 | 34,43 | 34,70 | 19.512.100 | | 2011-02-02 | 00:00:00 | 34,87 | 35,40 | 34,76 | 35,33 | 13.395.500 | | 2011-02-03 | 00:00:00 | 35,26 | 35,60 | 34,81 | 35,45 | 6.754.200 | | 2011-02-04 | 00:00:00 | 35,61 | 36,09 | 35,21 | 36,09 | 7.477.100 | | 2011-02-07 | 00:00:00 | 36,15 | 36,29 | 35,91 | 35,95 | 6.887.900 | | 2011-02-08 | 00:00:00 | 36,01 | 36,09 | 35,63 | 36,09 | 6.488.200 | | 2011-02-09 | 00:00:00 | 36,18 | 36,50 | 35,68 | 36,02 | 6.175.400 | | 2011-02-10 | 00:00:00 | 35,96 | 36,19 | 35,05 | 35,44 | 9.455.800 | | 2011-02-11 | 00:00:00 | 35,38 | 36,26 | 35,20 | 36,22 | 9.040.200 | | 2011-02-14 | 00:00:00 | 36,13 | 36,73 | 36,13 | 36,65 | 6.259.200 | | 2011-02-15 | 00:00:00 | 36,58 | 36,60 | 36,14 | 36,46 | 8.077.700 | | 2011-02-16 | 00:00:00 | 37,04 | 37,31 | 36,68 | 37,12 | 7.085.000 | | 2011-02-17 | 00:00:00 | 36,89 | 37,49 | 36,59 | 37,48 | 5.522.800 | | 2011-02-18 | 00:00:00 | 37,41 | 37,96 | 37,10 | 37,65 | 6.852.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
