(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 | | 2011-06-15 | 00:00:00 | 30,05 | 30,07 | 29,46 | 29,58 | 5.592.700 | | 2011-06-16 | 00:00:00 | 29,67 | 29,93 | 28,98 | 29,52 | 10.032.300 | | 2011-06-17 | 00:00:00 | 29,86 | 30,20 | 29,75 | 30,17 | 10.036.000 | | 2011-06-20 | 00:00:00 | 30,04 | 30,66 | 29,88 | 30,44 | 5.995.300 | | 2011-06-21 | 00:00:00 | 30,79 | 30,92 | 30,50 | 30,57 | 5.479.500 | | 2011-06-22 | 00:00:00 | 30,46 | 30,73 | 30,27 | 30,30 | 3.677.100 | | 2011-06-23 | 00:00:00 | 29,92 | 29,95 | 29,30 | 29,51 | 7.792.100 | | 2011-06-24 | 00:00:00 | 29,56 | 29,70 | 29,30 | 29,30 | 7.020.000 | | 2011-06-27 | 00:00:00 | 29,52 | 29,74 | 29,41 | 29,62 | 4.318.300 | | 2011-06-28 | 00:00:00 | 29,78 | 29,78 | 29,47 | 29,60 | 4.461.400 | | 2011-06-29 | 00:00:00 | 29,86 | 30,38 | 29,66 | 30,31 | 4.837.600 | | 2011-06-30 | 00:00:00 | 30,35 | 30,44 | 29,99 | 30,15 | 6.533.800 | | 2011-07-01 | 00:00:00 | 30,43 | 30,89 | 30,09 | 30,83 | 4.938.100 | | 2011-07-05 | 00:00:00 | 30,88 | 31,03 | 30,50 | 31,01 | 5.902.100 | | 2011-07-06 | 00:00:00 | 30,91 | 31,00 | 30,45 | 30,75 | 4.539.800 | | 2011-07-07 | 00:00:00 | 31,12 | 31,12 | 30,38 | 30,45 | 7.581.900 | | 2011-07-08 | 00:00:00 | 30,45 | 31,06 | 30,31 | 31,04 | 10.826.700 | | 2011-07-11 | 00:00:00 | 30,77 | 30,84 | 30,38 | 30,51 | 4.908.500 | | 2011-07-12 | 00:00:00 | 30,39 | 31,00 | 30,39 | 30,79 | 5.910.900 | | 2011-07-13 | 00:00:00 | 30,93 | 31,13 | 30,42 | 30,44 | 6.624.500 | | 2011-07-14 | 00:00:00 | 30,57 | 30,79 | 29,81 | 29,89 | 7.046.000 | | 2011-07-15 | 00:00:00 | 29,94 | 30,34 | 29,94 | 30,30 | 4.838.200 | | 2011-07-18 | 00:00:00 | 30,09 | 30,20 | 29,53 | 29,63 | 5.685.800 | | 2011-07-19 | 00:00:00 | 29,71 | 30,63 | 29,60 | 30,56 | 4.990.300 | | 2011-07-20 | 00:00:00 | 30,87 | 31,56 | 30,72 | 31,30 | 7.512.000 | | 2011-07-21 | 00:00:00 | 31,75 | 32,41 | 31,48 | 32,27 | 7.045.400 | | 2011-07-22 | 00:00:00 | 32,36 | 32,38 | 31,73 | 32,12 | 4.047.500 | | 2011-07-25 | 00:00:00 | 31,84 | 32,07 | 31,67 | 31,83 | 3.812.700 | | 2011-07-26 | 00:00:00 | 31,90 | 32,05 | 31,51 | 31,60 | 4.313.000 | | 2011-07-27 | 00:00:00 | 31,47 | 31,59 | 30,83 | 31,01 | 5.474.000 | | 2011-07-28 | 00:00:00 | 31,05 | 31,36 | 30,62 | 30,81 | 5.772.000 | | 2011-07-29 | 00:00:00 | 30,51 | 31,15 | 30,37 | 30,38 | 6.922.900 | | 2011-08-01 | 00:00:00 | 30,91 | 30,95 | 30,10 | 30,48 | 6.174.000 | | 2011-08-02 | 00:00:00 | 29,30 | 29,54 | 28,60 | 28,60 | 14.324.100 | | 2011-08-03 | 00:00:00 | 28,59 | 29,77 | 28,59 | 29,64 | 12.431.300 | | 2011-08-04 | 00:00:00 | 29,24 | 29,40 | 28,05 | 28,05 | 12.163.300 | | 2011-08-05 | 00:00:00 | 28,32 | 28,90 | 27,65 | 28,64 | 13.393.700 | | 2011-08-08 | 00:00:00 | 27,67 | 27,87 | 26,29 | 26,29 | 13.997.800 | | 2011-08-09 | 00:00:00 | 26,96 | 27,73 | 26,00 | 27,71 | 10.820.800 | | 2011-08-10 | 00:00:00 | 27,17 | 27,30 | 26,10 | 26,17 | 11.258.700 | | 2011-08-11 | 00:00:00 | 26,57 | 27,94 | 26,48 | 27,53 | 9.412.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
