(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 26,08 | 26,20 | 25,34 | 25,45 | 4.853.400 | | 2011-10-10 | 00:00:00 | 25,95 | 26,28 | 25,70 | 26,01 | 3.568.600 | | 2011-10-11 | 00:00:00 | 25,88 | 26,51 | 25,88 | 26,36 | 4.205.200 | | 2011-10-12 | 00:00:00 | 26,58 | 27,47 | 26,49 | 27,08 | 6.195.500 | | 2011-10-13 | 00:00:00 | 26,94 | 27,17 | 26,63 | 27,11 | 4.500.700 | | 2011-10-14 | 00:00:00 | 27,36 | 27,78 | 27,31 | 27,75 | 3.459.800 | | 2011-10-17 | 00:00:00 | 27,46 | 27,60 | 26,86 | 27,02 | 3.957.400 | | 2011-10-18 | 00:00:00 | 27,00 | 28,09 | 26,90 | 27,91 | 4.502.000 | | 2011-10-19 | 00:00:00 | 27,77 | 27,94 | 27,32 | 27,42 | 4.059.600 | | 2011-10-20 | 00:00:00 | 27,55 | 27,83 | 27,17 | 27,77 | 2.836.400 | | 2011-10-21 | 00:00:00 | 28,05 | 28,59 | 27,95 | 28,59 | 5.085.400 | | 2011-10-24 | 00:00:00 | 28,82 | 29,10 | 28,50 | 28,94 | 3.950.700 | | 2011-10-25 | 00:00:00 | 28,75 | 28,80 | 28,11 | 28,15 | 3.894.200 | | 2011-10-26 | 00:00:00 | 28,48 | 29,02 | 28,05 | 28,90 | 4.192.500 | | 2011-10-27 | 00:00:00 | 29,45 | 30,46 | 29,33 | 30,20 | 6.896.900 | | 2011-10-28 | 00:00:00 | 30,01 | 30,41 | 29,75 | 30,34 | 4.304.100 | | 2011-10-31 | 00:00:00 | 29,70 | 29,89 | 28,94 | 28,94 | 5.967.100 | | 2011-11-01 | 00:00:00 | 27,55 | 28,44 | 27,25 | 27,74 | 8.077.200 | | 2011-11-02 | 00:00:00 | 28,30 | 28,70 | 28,07 | 28,54 | 5.101.200 | | 2011-11-03 | 00:00:00 | 28,78 | 29,47 | 28,51 | 29,37 | 4.927.500 | | 2011-11-04 | 00:00:00 | 29,08 | 29,18 | 28,65 | 29,05 | 3.722.900 | | 2011-11-07 | 00:00:00 | 28,82 | 29,41 | 28,65 | 29,39 | 3.867.400 | | 2011-11-08 | 00:00:00 | 29,51 | 29,89 | 29,20 | 29,85 | 4.493.600 | | 2011-11-09 | 00:00:00 | 28,98 | 29,18 | 28,37 | 28,52 | 5.098.400 | | 2011-11-10 | 00:00:00 | 29,05 | 29,20 | 28,55 | 28,88 | 3.640.500 | | 2011-11-11 | 00:00:00 | 29,30 | 29,74 | 29,30 | 29,69 | 3.624.900 | | 2011-11-14 | 00:00:00 | 29,49 | 29,87 | 29,40 | 29,78 | 3.876.200 | | 2011-11-15 | 00:00:00 | 29,46 | 29,78 | 29,16 | 29,64 | 3.435.800 | | 2011-11-16 | 00:00:00 | 29,29 | 29,50 | 28,88 | 28,94 | 4.603.000 | | 2011-11-17 | 00:00:00 | 28,85 | 29,05 | 28,45 | 28,71 | 5.630.800 | | 2011-11-18 | 00:00:00 | 28,95 | 29,16 | 28,80 | 28,90 | 3.435.000 | | 2011-11-21 | 00:00:00 | 28,45 | 28,48 | 27,92 | 28,29 | 4.977.700 | | 2011-11-22 | 00:00:00 | 28,31 | 28,89 | 28,25 | 28,41 | 4.628.700 | | 2011-11-23 | 00:00:00 | 27,99 | 28,09 | 27,65 | 27,79 | 4.260.900 | | 2011-11-25 | 00:00:00 | 27,72 | 28,22 | 27,67 | 27,90 | 1.552.200 | | 2011-11-28 | 00:00:00 | 28,78 | 28,99 | 28,58 | 28,90 | 4.786.200 | | 2011-11-29 | 00:00:00 | 29,00 | 29,21 | 28,80 | 29,06 | 4.043.500 | | 2011-11-30 | 00:00:00 | 29,96 | 30,26 | 29,80 | 30,12 | 9.203.100 | | 2011-12-01 | 00:00:00 | 30,17 | 30,55 | 30,09 | 30,22 | 4.470.000 | | 2011-12-02 | 00:00:00 | 30,49 | 30,50 | 29,87 | 29,99 | 3.662.300 | | 2011-12-05 | 00:00:00 | 30,12 | 30,34 | 29,66 | 29,96 | 4.194.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
