(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 29,01 | 29,15 | 28,54 | 28,94 | 4.530.200 | | 2009-03-27 | 00:00:00 | 28,51 | 28,83 | 28,12 | 28,53 | 3.560.200 | | 2009-03-30 | 00:00:00 | 27,90 | 28,31 | 27,00 | 27,38 | 5.215.300 | | 2009-03-31 | 00:00:00 | 27,42 | 28,22 | 27,35 | 27,78 | 5.085.300 | | 2009-04-01 | 00:00:00 | 27,35 | 28,44 | 27,15 | 28,35 | 4.611.100 | | 2009-04-02 | 00:00:00 | 28,99 | 29,21 | 28,53 | 28,66 | 4.202.400 | | 2009-04-03 | 00:00:00 | 28,63 | 28,99 | 28,36 | 28,90 | 3.645.400 | | 2009-04-06 | 00:00:00 | 28,54 | 28,97 | 28,20 | 28,71 | 3.167.100 | | 2009-04-07 | 00:00:00 | 26,61 | 27,05 | 25,45 | 25,66 | 9.379.900 | | 2009-04-08 | 00:00:00 | 25,72 | 26,19 | 25,48 | 25,78 | 5.807.800 | | 2009-04-09 | 00:00:00 | 26,07 | 26,38 | 25,67 | 25,85 | 5.209.200 | | 2009-04-13 | 00:00:00 | 25,67 | 27,13 | 25,29 | 26,91 | 8.528.500 | | 2009-04-14 | 00:00:00 | 26,59 | 26,90 | 25,49 | 25,53 | 7.849.900 | | 2009-04-15 | 00:00:00 | 25,67 | 26,07 | 25,50 | 25,89 | 5.272.900 | | 2009-04-16 | 00:00:00 | 26,12 | 26,30 | 25,70 | 26,08 | 6.995.800 | | 2009-04-17 | 00:00:00 | 26,12 | 26,41 | 26,00 | 26,18 | 5.593.800 | | 2009-04-20 | 00:00:00 | 25,77 | 25,96 | 24,57 | 24,62 | 6.458.100 | | 2009-04-21 | 00:00:00 | 24,50 | 24,87 | 24,27 | 24,65 | 6.349.700 | | 2009-04-22 | 00:00:00 | 24,50 | 25,47 | 24,45 | 24,98 | 6.382.500 | | 2009-04-23 | 00:00:00 | 24,98 | 24,98 | 23,13 | 23,73 | 9.640.300 | | 2009-04-24 | 00:00:00 | 23,21 | 24,28 | 23,15 | 23,77 | 5.844.300 | | 2009-04-27 | 00:00:00 | 23,34 | 24,50 | 23,30 | 24,20 | 6.917.700 | | 2009-04-28 | 00:00:00 | 23,85 | 24,81 | 23,70 | 24,20 | 6.298.800 | | 2009-04-29 | 00:00:00 | 24,35 | 24,65 | 23,96 | 24,48 | 4.989.100 | | 2009-04-30 | 00:00:00 | 24,69 | 24,95 | 24,49 | 24,62 | 5.463.700 | | 2009-05-01 | 00:00:00 | 24,66 | 25,59 | 24,55 | 25,51 | 5.080.600 | | 2009-05-04 | 00:00:00 | 25,68 | 26,21 | 25,02 | 26,17 | 6.713.300 | | 2009-05-05 | 00:00:00 | 24,50 | 26,24 | 23,38 | 23,84 | 11.489.900 | | 2009-05-06 | 00:00:00 | 23,93 | 24,37 | 23,50 | 24,24 | 8.554.400 | | 2009-05-07 | 00:00:00 | 24,51 | 25,05 | 24,25 | 24,97 | 8.076.000 | | 2009-05-08 | 00:00:00 | 25,03 | 27,12 | 25,03 | 26,97 | 9.849.700 | | 2009-05-11 | 00:00:00 | 26,44 | 26,80 | 25,56 | 25,68 | 6.906.400 | | 2009-05-12 | 00:00:00 | 25,83 | 26,65 | 25,51 | 25,89 | 5.826.500 | | 2009-05-13 | 00:00:00 | 25,55 | 26,49 | 24,75 | 24,85 | 5.451.400 | | 2009-05-14 | 00:00:00 | 24,91 | 25,34 | 24,61 | 25,21 | 4.260.500 | | 2009-05-15 | 00:00:00 | 25,20 | 25,55 | 25,01 | 25,17 | 4.026.500 | | 2009-05-18 | 00:00:00 | 25,47 | 25,66 | 24,49 | 24,93 | 6.874.400 | | 2009-05-19 | 00:00:00 | 24,76 | 26,04 | 24,76 | 25,75 | 5.815.800 | | 2009-05-20 | 00:00:00 | 25,98 | 26,98 | 25,89 | 26,52 | 8.401.000 | | 2009-05-21 | 00:00:00 | 26,20 | 26,39 | 25,60 | 25,85 | 5.172.700 | | 2009-05-22 | 00:00:00 | 26,41 | 28,10 | 25,85 | 27,17 | 8.358.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
