(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 25,80 | 25,94 | 25,02 | 25,50 | 6.209.800 | | 2010-07-06 | 00:00:00 | 25,72 | 26,06 | 25,58 | 25,78 | 4.492.400 | | 2010-07-07 | 00:00:00 | 25,94 | 26,38 | 25,76 | 26,34 | 5.593.100 | | 2010-07-08 | 00:00:00 | 26,63 | 26,76 | 26,48 | 26,71 | 3.985.400 | | 2010-07-09 | 00:00:00 | 26,71 | 26,80 | 26,21 | 26,72 | 4.767.900 | | 2010-07-12 | 00:00:00 | 26,61 | 26,72 | 26,49 | 26,68 | 2.730.400 | | 2010-07-13 | 00:00:00 | 26,87 | 27,25 | 26,80 | 26,98 | 4.691.200 | | 2010-07-14 | 00:00:00 | 26,84 | 27,12 | 26,68 | 26,90 | 3.195.200 | | 2010-07-15 | 00:00:00 | 26,64 | 26,99 | 26,54 | 26,87 | 3.616.800 | | 2010-07-16 | 00:00:00 | 27,05 | 27,50 | 26,73 | 26,74 | 7.020.900 | | 2010-07-19 | 00:00:00 | 26,95 | 26,95 | 26,60 | 26,78 | 3.757.100 | | 2010-07-20 | 00:00:00 | 26,60 | 27,42 | 26,57 | 27,38 | 3.643.900 | | 2010-07-21 | 00:00:00 | 27,44 | 27,44 | 26,94 | 27,09 | 4.337.100 | | 2010-07-22 | 00:00:00 | 27,21 | 27,71 | 27,21 | 27,45 | 3.890.800 | | 2010-07-23 | 00:00:00 | 27,46 | 27,71 | 27,33 | 27,63 | 5.177.300 | | 2010-07-26 | 00:00:00 | 27,60 | 27,98 | 27,59 | 27,80 | 3.825.400 | | 2010-07-27 | 00:00:00 | 27,96 | 28,21 | 27,78 | 27,84 | 5.469.300 | | 2010-07-28 | 00:00:00 | 27,87 | 27,99 | 27,60 | 27,66 | 3.528.400 | | 2010-07-29 | 00:00:00 | 27,28 | 27,45 | 26,84 | 27,00 | 11.662.500 | | 2010-07-30 | 00:00:00 | 26,90 | 27,54 | 26,50 | 27,36 | 6.591.900 | | 2010-08-02 | 00:00:00 | 27,64 | 28,39 | 27,58 | 28,32 | 7.383.300 | | 2010-08-03 | 00:00:00 | 28,60 | 29,17 | 28,41 | 28,49 | 7.200.700 | | 2010-08-04 | 00:00:00 | 28,51 | 28,75 | 28,26 | 28,61 | 4.531.500 | | 2010-08-05 | 00:00:00 | 28,76 | 30,40 | 28,76 | 30,25 | 17.123.700 | | 2010-08-06 | 00:00:00 | 30,41 | 30,98 | 29,97 | 30,18 | 12.834.100 | | 2010-08-09 | 00:00:00 | 30,10 | 30,64 | 29,83 | 30,63 | 6.590.400 | | 2010-08-10 | 00:00:00 | 30,26 | 30,79 | 30,24 | 30,64 | 4.469.100 | | 2010-08-11 | 00:00:00 | 30,03 | 30,29 | 29,79 | 29,84 | 5.221.100 | | 2010-08-12 | 00:00:00 | 29,65 | 30,62 | 29,59 | 30,60 | 6.275.000 | | 2010-08-13 | 00:00:00 | 30,59 | 30,78 | 29,99 | 30,05 | 5.931.700 | | 2010-08-16 | 00:00:00 | 29,89 | 30,24 | 29,69 | 30,04 | 5.064.100 | | 2010-08-17 | 00:00:00 | 30,42 | 30,96 | 30,07 | 30,78 | 6.156.000 | | 2010-08-18 | 00:00:00 | 31,00 | 31,09 | 30,58 | 30,71 | 4.753.300 | | 2010-08-19 | 00:00:00 | 30,77 | 30,86 | 30,22 | 30,23 | 5.397.300 | | 2010-08-20 | 00:00:00 | 30,17 | 30,73 | 30,13 | 30,52 | 5.688.600 | | 2010-08-23 | 00:00:00 | 30,77 | 31,00 | 30,31 | 30,33 | 3.933.300 | | 2010-08-24 | 00:00:00 | 29,95 | 30,10 | 29,76 | 29,88 | 4.526.000 | | 2010-08-25 | 00:00:00 | 29,75 | 30,13 | 29,64 | 30,11 | 6.294.600 | | 2010-08-26 | 00:00:00 | 30,22 | 30,43 | 29,93 | 29,97 | 4.535.300 | | 2010-08-27 | 00:00:00 | 30,20 | 30,64 | 29,86 | 30,53 | 5.992.900 | | 2010-08-30 | 00:00:00 | 30,48 | 30,90 | 30,16 | 30,55 | 3.557.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
