(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 | | 2009-05-22 | 00:00:00 | 26,41 | 28,10 | 25,85 | 27,17 | 8.358.000 | | 2009-05-26 | 00:00:00 | 26,98 | 27,40 | 26,47 | 27,02 | 5.722.700 | | 2009-05-27 | 00:00:00 | 26,86 | 27,14 | 26,65 | 26,70 | 5.270.900 | | 2009-05-28 | 00:00:00 | 26,51 | 27,34 | 26,51 | 27,19 | 4.416.300 | | 2009-05-29 | 00:00:00 | 27,36 | 27,60 | 27,04 | 27,52 | 4.525.600 | | 2009-06-01 | 00:00:00 | 27,87 | 28,45 | 27,81 | 28,39 | 5.536.000 | | 2009-06-02 | 00:00:00 | 28,25 | 28,97 | 27,93 | 28,36 | 6.207.500 | | 2009-06-03 | 00:00:00 | 28,11 | 28,14 | 27,41 | 27,80 | 4.992.300 | | 2009-06-04 | 00:00:00 | 27,83 | 28,49 | 27,73 | 28,38 | 4.554.100 | | 2009-06-05 | 00:00:00 | 28,44 | 28,69 | 27,71 | 27,91 | 2.820.800 | | 2009-06-08 | 00:00:00 | 27,51 | 28,13 | 27,51 | 27,91 | 3.265.000 | | 2009-06-09 | 00:00:00 | 28,07 | 28,56 | 28,07 | 28,25 | 4.011.200 | | 2009-06-10 | 00:00:00 | 28,48 | 29,00 | 28,25 | 28,80 | 7.006.300 | | 2009-06-11 | 00:00:00 | 28,77 | 29,40 | 28,77 | 28,97 | 5.396.900 | | 2009-06-12 | 00:00:00 | 28,84 | 28,85 | 28,44 | 28,71 | 3.115.200 | | 2009-06-15 | 00:00:00 | 28,40 | 28,60 | 27,73 | 27,90 | 3.630.400 | | 2009-06-16 | 00:00:00 | 28,01 | 28,26 | 27,01 | 27,11 | 4.608.300 | | 2009-06-17 | 00:00:00 | 26,92 | 27,06 | 26,30 | 26,57 | 4.115.500 | | 2009-06-18 | 00:00:00 | 26,66 | 27,40 | 26,26 | 27,26 | 4.611.300 | | 2009-06-19 | 00:00:00 | 27,54 | 27,97 | 27,25 | 27,28 | 6.056.900 | | 2009-06-22 | 00:00:00 | 27,04 | 27,18 | 26,64 | 26,75 | 4.480.700 | | 2009-06-23 | 00:00:00 | 26,83 | 26,83 | 25,77 | 26,01 | 7.674.000 | | 2009-06-24 | 00:00:00 | 26,22 | 26,74 | 26,05 | 26,50 | 4.799.900 | | 2009-06-25 | 00:00:00 | 26,50 | 27,16 | 26,06 | 26,98 | 6.001.600 | | 2009-06-26 | 00:00:00 | 26,87 | 27,05 | 26,61 | 26,69 | 8.636.500 | | 2009-06-29 | 00:00:00 | 26,81 | 27,35 | 26,71 | 27,25 | 4.656.200 | | 2009-06-30 | 00:00:00 | 27,30 | 27,38 | 26,57 | 26,77 | 6.613.300 | | 2009-07-01 | 00:00:00 | 26,98 | 27,93 | 26,73 | 27,55 | 4.723.700 | | 2009-07-02 | 00:00:00 | 27,12 | 27,43 | 26,54 | 26,54 | 3.977.600 | | 2009-07-06 | 00:00:00 | 26,27 | 26,81 | 26,00 | 26,75 | 3.514.100 | | 2009-07-07 | 00:00:00 | 26,57 | 27,46 | 26,47 | 27,23 | 7.651.800 | | 2009-07-08 | 00:00:00 | 26,94 | 27,00 | 26,26 | 26,54 | 5.089.200 | | 2009-07-09 | 00:00:00 | 26,96 | 27,31 | 26,55 | 27,03 | 4.408.200 | | 2009-07-10 | 00:00:00 | 26,79 | 27,16 | 26,48 | 26,66 | 3.446.100 | | 2009-07-13 | 00:00:00 | 26,70 | 27,13 | 26,40 | 27,08 | 4.234.600 | | 2009-07-14 | 00:00:00 | 27,17 | 27,49 | 26,96 | 27,26 | 3.927.300 | | 2009-07-15 | 00:00:00 | 27,54 | 28,13 | 27,31 | 27,94 | 6.304.200 | | 2009-07-16 | 00:00:00 | 27,88 | 28,59 | 27,88 | 28,47 | 4.516.100 | | 2009-07-17 | 00:00:00 | 28,53 | 28,93 | 28,23 | 28,63 | 3.689.600 | | 2009-07-20 | 00:00:00 | 28,84 | 29,14 | 28,63 | 28,99 | 4.584.600 | | 2009-07-21 | 00:00:00 | 29,25 | 29,68 | 28,85 | 29,26 | 4.794.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
