(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 26,07 | 27,40 | 25,99 | 27,38 | 2.870.200 | | 2008-12-01 | 00:00:00 | 26,28 | 26,55 | 25,54 | 25,55 | 8.510.600 | | 2008-12-02 | 00:00:00 | 25,98 | 26,75 | 25,32 | 26,12 | 8.699.200 | | 2008-12-03 | 00:00:00 | 24,73 | 25,31 | 24,20 | 25,10 | 10.822.600 | | 2008-12-04 | 00:00:00 | 24,89 | 26,11 | 24,26 | 24,61 | 7.676.200 | | 2008-12-05 | 00:00:00 | 23,65 | 25,99 | 23,43 | 25,83 | 7.746.000 | | 2008-12-08 | 00:00:00 | 26,59 | 27,24 | 26,24 | 26,81 | 8.369.500 | | 2008-12-09 | 00:00:00 | 26,63 | 27,89 | 26,10 | 27,14 | 7.289.700 | | 2008-12-10 | 00:00:00 | 27,58 | 28,14 | 27,34 | 28,05 | 5.439.900 | | 2008-12-11 | 00:00:00 | 27,96 | 28,84 | 27,20 | 27,45 | 6.076.500 | | 2008-12-12 | 00:00:00 | 26,54 | 26,86 | 25,86 | 26,60 | 6.487.300 | | 2008-12-15 | 00:00:00 | 26,99 | 27,50 | 25,97 | 26,31 | 6.230.300 | | 2008-12-16 | 00:00:00 | 26,46 | 28,71 | 26,38 | 28,65 | 7.933.500 | | 2008-12-17 | 00:00:00 | 28,34 | 29,05 | 28,00 | 28,35 | 6.535.600 | | 2008-12-18 | 00:00:00 | 28,55 | 28,72 | 27,78 | 28,14 | 6.296.000 | | 2008-12-19 | 00:00:00 | 28,75 | 28,97 | 27,70 | 28,04 | 7.824.500 | | 2008-12-22 | 00:00:00 | 28,25 | 28,94 | 26,80 | 27,30 | 5.604.400 | | 2008-12-23 | 00:00:00 | 27,35 | 27,96 | 26,63 | 27,07 | 4.671.500 | | 2008-12-24 | 00:00:00 | 27,16 | 27,97 | 27,16 | 27,75 | 1.762.200 | | 2008-12-26 | 00:00:00 | 27,99 | 28,46 | 27,90 | 28,35 | 2.082.500 | | 2008-12-29 | 00:00:00 | 28,64 | 28,79 | 27,94 | 28,70 | 4.458.300 | | 2008-12-30 | 00:00:00 | 28,92 | 29,08 | 28,47 | 28,72 | 4.195.800 | | 2008-12-31 | 00:00:00 | 28,77 | 29,01 | 28,60 | 28,83 | 4.250.200 | | 2009-01-02 | 00:00:00 | 28,93 | 29,23 | 28,52 | 29,19 | 5.808.500 | | 2009-01-05 | 00:00:00 | 28,92 | 29,50 | 28,61 | 29,08 | 6.677.000 | | 2009-01-06 | 00:00:00 | 29,26 | 29,26 | 28,20 | 28,29 | 13.002.500 | | 2009-01-07 | 00:00:00 | 28,05 | 28,71 | 27,87 | 28,34 | 13.265.500 | | 2009-01-08 | 00:00:00 | 28,13 | 28,31 | 27,57 | 27,76 | 7.336.100 | | 2009-01-09 | 00:00:00 | 27,77 | 28,17 | 27,67 | 27,96 | 7.054.900 | | 2009-01-12 | 00:00:00 | 27,50 | 28,00 | 26,74 | 26,90 | 7.366.300 | | 2009-01-13 | 00:00:00 | 26,84 | 28,08 | 26,53 | 27,88 | 8.891.600 | | 2009-01-14 | 00:00:00 | 26,27 | 26,39 | 24,08 | 24,25 | 14.894.100 | | 2009-01-15 | 00:00:00 | 24,58 | 25,66 | 24,35 | 25,30 | 11.663.800 | | 2009-01-16 | 00:00:00 | 25,79 | 25,88 | 24,88 | 25,62 | 8.184.100 | | 2009-01-20 | 00:00:00 | 25,38 | 26,10 | 25,04 | 25,12 | 9.942.900 | | 2009-01-21 | 00:00:00 | 25,62 | 27,18 | 25,51 | 27,12 | 9.023.300 | | 2009-01-22 | 00:00:00 | 26,65 | 27,64 | 26,39 | 26,86 | 9.289.000 | | 2009-01-23 | 00:00:00 | 26,31 | 27,24 | 25,68 | 26,93 | 7.875.200 | | 2009-01-26 | 00:00:00 | 27,05 | 27,85 | 26,94 | 27,50 | 6.879.800 | | 2009-01-27 | 00:00:00 | 27,65 | 27,93 | 27,26 | 27,79 | 10.391.400 | | 2009-01-28 | 00:00:00 | 28,01 | 28,23 | 27,73 | 28,09 | 8.872.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
