(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 27,06 | 27,26 | 27,00 | 27,02 | 4.304.800 | | 2012-09-21 | 00:00:00 | 27,04 | 27,16 | 26,98 | 27,03 | 5.822.700 | | 2012-09-24 | 00:00:00 | 27,13 | 27,59 | 27,05 | 27,51 | 4.694.900 | | 2012-09-25 | 00:00:00 | 27,55 | 27,80 | 27,45 | 27,66 | 6.765.800 | | 2012-09-26 | 00:00:00 | 27,62 | 27,79 | 27,26 | 27,48 | 5.633.700 | | 2012-09-27 | 00:00:00 | 27,58 | 27,72 | 27,26 | 27,56 | 3.929.100 | | 2012-09-28 | 00:00:00 | 27,54 | 27,55 | 27,10 | 27,18 | 5.505.100 | | 2012-10-01 | 00:00:00 | 27,31 | 27,93 | 27,23 | 27,77 | 4.866.200 | | 2012-10-02 | 00:00:00 | 27,90 | 27,97 | 27,62 | 27,88 | 3.025.400 | | 2012-10-03 | 00:00:00 | 27,95 | 28,10 | 27,68 | 27,96 | 4.792.100 | | 2012-10-04 | 00:00:00 | 28,01 | 28,26 | 27,89 | 28,15 | 4.111.600 | | 2012-10-05 | 00:00:00 | 28,21 | 28,37 | 28,11 | 28,21 | 3.481.300 | | 2012-10-08 | 00:00:00 | 28,21 | 28,39 | 28,12 | 28,32 | 2.401.400 | | 2012-10-09 | 00:00:00 | 28,25 | 28,40 | 28,06 | 28,30 | 3.549.300 | | 2012-10-10 | 00:00:00 | 28,22 | 28,27 | 28,05 | 28,09 | 3.250.300 | | 2012-10-11 | 00:00:00 | 28,20 | 28,20 | 27,95 | 28,03 | 3.979.300 | | 2012-10-12 | 00:00:00 | 28,02 | 28,20 | 27,97 | 28,05 | 4.591.000 | | 2012-10-15 | 00:00:00 | 28,11 | 28,22 | 27,98 | 28,10 | 4.584.500 | | 2012-10-16 | 00:00:00 | 28,20 | 28,79 | 28,18 | 28,73 | 4.941.600 | | 2012-10-17 | 00:00:00 | 28,82 | 29,14 | 28,78 | 29,10 | 4.180.100 | | 2012-10-18 | 00:00:00 | 29,03 | 29,23 | 28,95 | 29,07 | 5.604.300 | | 2012-10-19 | 00:00:00 | 29,00 | 29,07 | 28,37 | 28,52 | 7.170.000 | | 2012-10-22 | 00:00:00 | 28,35 | 28,57 | 27,78 | 28,04 | 5.375.100 | | 2012-10-23 | 00:00:00 | 27,74 | 27,85 | 27,18 | 27,29 | 7.036.500 | | 2012-10-24 | 00:00:00 | 27,34 | 27,71 | 26,90 | 26,93 | 4.768.800 | | 2012-10-25 | 00:00:00 | 27,12 | 27,23 | 26,90 | 26,99 | 4.194.200 | | 2012-10-26 | 00:00:00 | 27,03 | 27,18 | 26,90 | 27,05 | 5.832.100 | | 2012-10-31 | 00:00:00 | 27,24 | 27,70 | 26,52 | 26,84 | 8.203.000 | | 2012-11-01 | 00:00:00 | 26,98 | 27,28 | 26,72 | 27,10 | 5.603.300 | | 2012-11-02 | 00:00:00 | 27,25 | 27,34 | 26,80 | 26,85 | 4.970.100 | | 2012-11-05 | 00:00:00 | 26,78 | 26,84 | 26,49 | 26,60 | 7.927.300 | | 2012-11-06 | 00:00:00 | 26,62 | 26,79 | 26,48 | 26,63 | 7.120.100 | | 2012-11-07 | 00:00:00 | 26,41 | 26,46 | 25,88 | 26,00 | 7.770.700 | | 2012-11-08 | 00:00:00 | 26,04 | 26,25 | 25,47 | 25,47 | 7.041.300 | | 2012-11-09 | 00:00:00 | 25,35 | 25,66 | 25,28 | 25,39 | 9.131.400 | | 2012-11-12 | 00:00:00 | 25,37 | 25,47 | 25,25 | 25,26 | 5.965.900 | | 2012-11-13 | 00:00:00 | 25,08 | 25,29 | 24,88 | 24,89 | 6.483.900 | | 2012-11-14 | 00:00:00 | 25,04 | 25,04 | 24,49 | 24,53 | 6.617.800 | | 2012-11-15 | 00:00:00 | 24,50 | 24,74 | 24,38 | 24,48 | 5.722.700 | | 2012-11-16 | 00:00:00 | 24,61 | 24,99 | 24,51 | 24,96 | 7.027.900 | | 2012-11-19 | 00:00:00 | 25,21 | 25,61 | 25,05 | 25,55 | 7.043.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
