(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 | | 2010-03-10 | 00:00:00 | 30,56 | 30,63 | 30,06 | 30,24 | 4.428.800 | | 2010-03-11 | 00:00:00 | 30,07 | 30,17 | 29,33 | 29,44 | 8.551.000 | | 2010-03-12 | 00:00:00 | 29,74 | 29,76 | 28,56 | 28,66 | 7.700.400 | | 2010-03-15 | 00:00:00 | 28,78 | 28,83 | 28,45 | 28,61 | 4.943.900 | | 2010-03-16 | 00:00:00 | 28,99 | 28,99 | 28,31 | 28,59 | 4.808.600 | | 2010-03-17 | 00:00:00 | 28,60 | 29,10 | 28,54 | 29,10 | 5.398.200 | | 2010-03-18 | 00:00:00 | 29,18 | 29,25 | 28,81 | 29,24 | 5.884.200 | | 2010-03-19 | 00:00:00 | 29,24 | 29,40 | 28,63 | 29,09 | 6.952.000 | | 2010-03-22 | 00:00:00 | 28,88 | 29,33 | 28,76 | 29,33 | 4.084.700 | | 2010-03-23 | 00:00:00 | 29,28 | 29,36 | 28,97 | 29,32 | 4.818.300 | | 2010-03-24 | 00:00:00 | 29,19 | 29,19 | 28,12 | 28,50 | 8.886.100 | | 2010-03-25 | 00:00:00 | 28,66 | 28,74 | 28,24 | 28,26 | 6.065.500 | | 2010-03-26 | 00:00:00 | 28,45 | 28,56 | 28,06 | 28,42 | 6.438.700 | | 2010-03-29 | 00:00:00 | 29,08 | 29,13 | 28,69 | 29,03 | 7.454.400 | | 2010-03-30 | 00:00:00 | 29,00 | 29,09 | 28,64 | 28,93 | 5.522.800 | | 2010-03-31 | 00:00:00 | 28,91 | 29,02 | 28,52 | 28,90 | 4.664.700 | | 2010-04-01 | 00:00:00 | 28,97 | 29,20 | 28,89 | 29,11 | 3.726.100 | | 2010-04-05 | 00:00:00 | 29,26 | 29,26 | 28,32 | 28,46 | 7.385.200 | | 2010-04-06 | 00:00:00 | 28,46 | 28,48 | 28,12 | 28,23 | 7.659.800 | | 2010-04-07 | 00:00:00 | 28,11 | 28,34 | 28,03 | 28,25 | 6.621.300 | | 2010-04-08 | 00:00:00 | 28,13 | 28,29 | 27,97 | 28,06 | 6.438.400 | | 2010-04-09 | 00:00:00 | 28,09 | 28,30 | 28,04 | 28,26 | 4.140.800 | | 2010-04-12 | 00:00:00 | 28,07 | 28,37 | 28,05 | 28,37 | 3.866.000 | | 2010-04-13 | 00:00:00 | 28,36 | 28,50 | 28,03 | 28,18 | 4.786.900 | | 2010-04-14 | 00:00:00 | 28,36 | 28,36 | 28,08 | 28,31 | 6.167.700 | | 2010-04-15 | 00:00:00 | 28,32 | 28,52 | 28,15 | 28,34 | 4.650.300 | | 2010-04-16 | 00:00:00 | 28,29 | 28,54 | 28,10 | 28,25 | 5.414.800 | | 2010-04-19 | 00:00:00 | 28,19 | 28,40 | 28,05 | 28,26 | 3.607.600 | | 2010-04-20 | 00:00:00 | 28,31 | 29,02 | 28,19 | 28,92 | 7.695.600 | | 2010-04-21 | 00:00:00 | 29,00 | 29,10 | 28,65 | 28,77 | 5.184.200 | | 2010-04-22 | 00:00:00 | 28,63 | 28,63 | 28,26 | 28,46 | 4.966.400 | | 2010-04-23 | 00:00:00 | 28,43 | 28,52 | 28,20 | 28,50 | 4.034.500 | | 2010-04-26 | 00:00:00 | 28,59 | 28,70 | 28,39 | 28,44 | 3.819.100 | | 2010-04-27 | 00:00:00 | 28,28 | 28,50 | 27,85 | 27,88 | 6.745.400 | | 2010-04-28 | 00:00:00 | 27,95 | 28,16 | 27,88 | 28,01 | 7.609.300 | | 2010-04-29 | 00:00:00 | 28,19 | 28,31 | 27,97 | 28,12 | 8.907.800 | | 2010-04-30 | 00:00:00 | 28,19 | 28,38 | 27,93 | 27,94 | 6.864.300 | | 2010-05-03 | 00:00:00 | 28,23 | 28,25 | 27,65 | 27,72 | 8.672.000 | | 2010-05-04 | 00:00:00 | 27,54 | 27,65 | 26,03 | 26,22 | 16.184.400 | | 2010-05-05 | 00:00:00 | 26,19 | 26,63 | 25,76 | 26,45 | 11.111.900 | | 2010-05-06 | 00:00:00 | 26,36 | 26,43 | 24,77 | 25,70 | 9.225.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
