(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-03-30 | 00:00:00 | 31,49 | 31,77 | 31,26 | 31,66 | 4.037.200 | 2012-04-02 | 00:00:00 | 31,67 | 32,49 | 31,59 | 32,33 | 5.001.000 | 2012-04-03 | 00:00:00 | 32,15 | 32,17 | 31,67 | 31,98 | 3.920.300 | 2012-04-04 | 00:00:00 | 31,63 | 31,85 | 31,43 | 31,43 | 4.552.200 | 2012-04-05 | 00:00:00 | 31,32 | 31,55 | 31,18 | 31,32 | 2.923.900 | 2012-04-09 | 00:00:00 | 30,91 | 30,91 | 30,60 | 30,84 | 4.026.700 | 2012-04-10 | 00:00:00 | 30,82 | 31,13 | 30,71 | 30,82 | 4.431.100 | 2012-04-11 | 00:00:00 | 31,20 | 31,32 | 30,82 | 30,99 | 3.039.400 | 2012-04-12 | 00:00:00 | 30,96 | 31,11 | 30,73 | 31,10 | 2.657.300 | 2012-04-13 | 00:00:00 | 31,00 | 31,14 | 30,73 | 30,75 | 3.613.000 | 2012-04-16 | 00:00:00 | 30,94 | 31,10 | 30,75 | 30,79 | 4.016.300 | 2012-04-17 | 00:00:00 | 31,00 | 31,33 | 30,76 | 31,20 | 3.671.800 | 2012-04-18 | 00:00:00 | 31,01 | 31,01 | 30,64 | 30,93 | 3.751.200 | 2012-04-19 | 00:00:00 | 30,89 | 30,98 | 30,51 | 30,68 | 3.151.400 | 2012-04-20 | 00:00:00 | 30,75 | 30,89 | 30,53 | 30,71 | 4.887.000 | 2012-04-23 | 00:00:00 | 30,42 | 30,47 | 30,14 | 30,42 | 4.638.000 | 2012-04-24 | 00:00:00 | 30,48 | 31,11 | 30,37 | 30,94 | 3.784.200 | 2012-04-25 | 00:00:00 | 31,18 | 31,18 | 30,78 | 30,89 | 3.065.900 | 2012-04-26 | 00:00:00 | 30,74 | 31,06 | 30,52 | 31,03 | 3.727.400 | 2012-04-27 | 00:00:00 | 31,17 | 31,24 | 30,89 | 31,08 | 2.500.200 | 2012-04-30 | 00:00:00 | 31,08 | 31,08 | 30,69 | 30,83 | 3.895.400 | 2012-05-01 | 00:00:00 | 31,34 | 33,30 | 30,98 | 33,02 | 13.240.900 | 2012-05-02 | 00:00:00 | 33,08 | 33,12 | 32,82 | 32,95 | 5.341.200 | 2012-05-03 | 00:00:00 | 32,96 | 33,09 | 32,47 | 32,56 | 4.013.100 | 2012-05-04 | 00:00:00 | 32,40 | 32,65 | 32,02 | 32,25 | 3.399.400 | 2012-05-07 | 00:00:00 | 32,00 | 32,68 | 31,99 | 32,59 | 4.192.000 | 2012-05-08 | 00:00:00 | 32,47 | 33,08 | 32,44 | 32,98 | 8.868.300 | 2012-05-09 | 00:00:00 | 32,64 | 33,00 | 32,37 | 32,66 | 5.292.800 | 2012-05-10 | 00:00:00 | 32,99 | 33,98 | 32,77 | 33,50 | 8.794.700 | 2012-05-11 | 00:00:00 | 33,13 | 33,24 | 32,81 | 32,85 | 5.187.100 | 2012-05-14 | 00:00:00 | 32,61 | 33,29 | 32,44 | 33,05 | 4.699.900 | 2012-05-15 | 00:00:00 | 32,76 | 33,24 | 32,38 | 32,47 | 6.040.700 | 2012-05-16 | 00:00:00 | 32,61 | 32,77 | 32,18 | 32,30 | 4.095.000 | 2012-05-17 | 00:00:00 | 32,31 | 32,44 | 32,07 | 32,21 | 3.981.200 | 2012-05-18 | 00:00:00 | 32,27 | 32,41 | 31,72 | 31,82 | 5.334.000 | 2012-05-21 | 00:00:00 | 32,02 | 32,37 | 31,81 | 32,17 | 3.621.100 | 2012-05-22 | 00:00:00 | 32,21 | 32,50 | 32,02 | 32,16 | 2.888.500 | 2012-05-23 | 00:00:00 | 31,88 | 32,11 | 31,58 | 31,92 | 3.800.000 | 2012-05-24 | 00:00:00 | 32,02 | 32,24 | 31,89 | 32,10 | 3.507.200 | 2012-05-25 | 00:00:00 | 32,25 | 32,42 | 32,11 | 32,25 | 1.840.100 | 2012-05-29 | 00:00:00 | 32,41 | 32,73 | 32,31 | 32,50 | 3.024.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|