(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 28,01 | 28,23 | 27,73 | 28,09 | 8.872.200 | | 2009-01-29 | 00:00:00 | 27,19 | 27,62 | 26,87 | 27,43 | 10.723.600 | | 2009-01-30 | 00:00:00 | 27,31 | 27,97 | 26,89 | 27,38 | 10.496.500 | | 2009-02-02 | 00:00:00 | 26,70 | 27,81 | 26,51 | 27,50 | 11.728.400 | | 2009-02-03 | 00:00:00 | 28,35 | 28,75 | 26,16 | 27,65 | 12.461.600 | | 2009-02-04 | 00:00:00 | 27,00 | 27,10 | 24,99 | 25,54 | 15.765.100 | | 2009-02-05 | 00:00:00 | 25,50 | 26,92 | 25,43 | 26,66 | 10.090.500 | | 2009-02-06 | 00:00:00 | 26,63 | 27,77 | 26,58 | 27,61 | 7.179.600 | | 2009-02-09 | 00:00:00 | 27,43 | 29,26 | 27,35 | 29,03 | 12.518.900 | | 2009-02-10 | 00:00:00 | 28,35 | 29,03 | 28,10 | 28,52 | 13.438.500 | | 2009-02-11 | 00:00:00 | 28,65 | 28,77 | 27,48 | 27,99 | 7.815.400 | | 2009-02-12 | 00:00:00 | 27,41 | 28,57 | 27,13 | 28,54 | 7.182.700 | | 2009-02-13 | 00:00:00 | 28,48 | 28,99 | 28,25 | 28,56 | 4.819.600 | | 2009-02-17 | 00:00:00 | 27,75 | 27,98 | 26,82 | 27,06 | 8.224.600 | | 2009-02-18 | 00:00:00 | 27,04 | 27,78 | 26,73 | 27,54 | 7.966.400 | | 2009-02-19 | 00:00:00 | 27,90 | 28,44 | 27,50 | 27,84 | 5.366.300 | | 2009-02-20 | 00:00:00 | 26,46 | 28,07 | 26,46 | 27,68 | 8.139.900 | | 2009-02-23 | 00:00:00 | 27,84 | 28,17 | 27,25 | 27,37 | 10.438.300 | | 2009-02-24 | 00:00:00 | 27,70 | 28,46 | 27,39 | 27,98 | 8.899.400 | | 2009-02-25 | 00:00:00 | 27,85 | 28,21 | 27,28 | 27,54 | 9.862.900 | | 2009-02-26 | 00:00:00 | 27,93 | 28,17 | 27,06 | 27,11 | 6.216.500 | | 2009-02-27 | 00:00:00 | 26,75 | 27,58 | 26,64 | 26,66 | 7.929.400 | | 2009-03-02 | 00:00:00 | 26,31 | 26,45 | 25,16 | 25,24 | 7.309.800 | | 2009-03-03 | 00:00:00 | 25,59 | 26,00 | 24,96 | 25,48 | 8.859.600 | | 2009-03-04 | 00:00:00 | 25,89 | 26,99 | 25,68 | 26,42 | 7.353.000 | | 2009-03-05 | 00:00:00 | 25,81 | 26,64 | 25,43 | 25,91 | 8.451.200 | | 2009-03-06 | 00:00:00 | 26,15 | 27,10 | 25,29 | 25,96 | 6.747.600 | | 2009-03-09 | 00:00:00 | 25,52 | 26,78 | 25,23 | 25,83 | 5.190.800 | | 2009-03-10 | 00:00:00 | 26,25 | 28,53 | 26,09 | 27,50 | 13.939.900 | | 2009-03-11 | 00:00:00 | 27,78 | 28,22 | 27,11 | 27,45 | 7.251.800 | | 2009-03-12 | 00:00:00 | 27,43 | 28,14 | 27,35 | 27,93 | 7.926.300 | | 2009-03-13 | 00:00:00 | 28,12 | 28,32 | 27,34 | 27,81 | 4.788.900 | | 2009-03-16 | 00:00:00 | 28,02 | 28,78 | 27,93 | 28,14 | 5.727.200 | | 2009-03-17 | 00:00:00 | 28,21 | 28,57 | 27,82 | 28,57 | 3.989.200 | | 2009-03-18 | 00:00:00 | 28,32 | 28,96 | 28,20 | 28,50 | 7.460.100 | | 2009-03-19 | 00:00:00 | 28,85 | 28,85 | 27,90 | 28,14 | 4.751.900 | | 2009-03-20 | 00:00:00 | 28,19 | 28,29 | 27,36 | 27,44 | 5.357.900 | | 2009-03-23 | 00:00:00 | 28,02 | 29,18 | 27,76 | 29,16 | 6.823.700 | | 2009-03-24 | 00:00:00 | 28,76 | 29,47 | 28,60 | 29,00 | 4.957.900 | | 2009-03-25 | 00:00:00 | 29,27 | 29,47 | 28,12 | 28,78 | 5.599.800 | | 2009-03-26 | 00:00:00 | 29,01 | 29,15 | 28,54 | 28,94 | 4.530.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
