(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 34,44 | 34,69 | 34,21 | 34,45 | 5.369.200 | | 2011-04-19 | 00:00:00 | 34,47 | 34,98 | 34,39 | 34,96 | 5.176.300 | | 2011-04-20 | 00:00:00 | 35,42 | 35,85 | 35,37 | 35,81 | 4.648.400 | | 2011-04-21 | 00:00:00 | 35,94 | 36,10 | 35,79 | 36,05 | 2.889.100 | | 2011-04-25 | 00:00:00 | 36,08 | 36,08 | 35,54 | 35,69 | 2.638.200 | | 2011-04-26 | 00:00:00 | 35,93 | 36,40 | 35,75 | 36,35 | 3.726.000 | | 2011-04-27 | 00:00:00 | 36,41 | 36,43 | 35,77 | 36,31 | 4.402.300 | | 2011-04-28 | 00:00:00 | 36,36 | 36,64 | 36,00 | 36,34 | 4.231.000 | | 2011-04-29 | 00:00:00 | 36,64 | 37,09 | 36,30 | 37,02 | 5.700.000 | | 2011-05-02 | 00:00:00 | 37,28 | 37,28 | 36,86 | 37,00 | 6.944.000 | | 2011-05-03 | 00:00:00 | 36,12 | 36,15 | 34,45 | 34,51 | 13.508.000 | | 2011-05-04 | 00:00:00 | 34,81 | 35,07 | 34,40 | 34,72 | 10.244.400 | | 2011-05-05 | 00:00:00 | 34,53 | 34,66 | 34,02 | 34,08 | 9.458.200 | | 2011-05-06 | 00:00:00 | 34,31 | 34,44 | 33,71 | 33,97 | 5.876.000 | | 2011-05-09 | 00:00:00 | 34,13 | 34,19 | 33,86 | 34,11 | 4.770.500 | | 2011-05-10 | 00:00:00 | 33,73 | 33,92 | 33,07 | 33,41 | 11.601.000 | | 2011-05-11 | 00:00:00 | 32,38 | 33,24 | 32,35 | 32,58 | 11.280.300 | | 2011-05-12 | 00:00:00 | 32,64 | 32,65 | 32,03 | 32,30 | 9.700.000 | | 2011-05-13 | 00:00:00 | 32,25 | 32,47 | 32,10 | 32,20 | 8.705.600 | | 2011-05-16 | 00:00:00 | 32,18 | 32,31 | 32,00 | 32,01 | 5.859.800 | | 2011-05-17 | 00:00:00 | 31,87 | 31,98 | 31,66 | 31,81 | 6.961.600 | | 2011-05-18 | 00:00:00 | 31,82 | 31,97 | 31,65 | 31,76 | 8.234.600 | | 2011-05-19 | 00:00:00 | 31,90 | 31,90 | 31,11 | 31,49 | 11.339.100 | | 2011-05-20 | 00:00:00 | 31,46 | 31,56 | 31,10 | 31,26 | 6.473.700 | | 2011-05-23 | 00:00:00 | 30,94 | 31,14 | 30,78 | 30,97 | 7.515.800 | | 2011-05-24 | 00:00:00 | 31,15 | 31,27 | 30,95 | 30,96 | 4.406.200 | | 2011-05-25 | 00:00:00 | 30,83 | 31,19 | 30,72 | 31,03 | 5.603.200 | | 2011-05-26 | 00:00:00 | 31,13 | 31,52 | 30,95 | 31,34 | 6.023.900 | | 2011-05-27 | 00:00:00 | 31,66 | 32,28 | 31,60 | 32,21 | 7.226.500 | | 2011-05-31 | 00:00:00 | 33,35 | 33,35 | 32,11 | 32,41 | 7.163.400 | | 2011-06-01 | 00:00:00 | 32,49 | 32,52 | 31,02 | 31,11 | 9.206.300 | | 2011-06-02 | 00:00:00 | 31,12 | 31,18 | 30,64 | 30,69 | 8.887.700 | | 2011-06-03 | 00:00:00 | 30,36 | 30,66 | 30,27 | 30,39 | 6.458.900 | | 2011-06-06 | 00:00:00 | 30,33 | 30,54 | 30,21 | 30,26 | 6.287.800 | | 2011-06-07 | 00:00:00 | 30,47 | 30,47 | 30,08 | 30,13 | 7.077.800 | | 2011-06-08 | 00:00:00 | 30,02 | 30,09 | 29,66 | 29,75 | 15.461.200 | | 2011-06-09 | 00:00:00 | 29,82 | 30,23 | 29,60 | 30,09 | 6.970.400 | | 2011-06-10 | 00:00:00 | 30,00 | 30,04 | 29,53 | 29,54 | 4.577.000 | | 2011-06-13 | 00:00:00 | 29,81 | 29,92 | 29,52 | 29,80 | 5.876.700 | | 2011-06-14 | 00:00:00 | 30,02 | 30,29 | 29,88 | 30,29 | 6.938.900 | | 2011-06-15 | 00:00:00 | 30,05 | 30,07 | 29,46 | 29,58 | 5.592.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
