(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 25,21 | 25,61 | 25,05 | 25,55 | 7.043.200 | | 2012-11-20 | 00:00:00 | 25,79 | 26,37 | 25,72 | 26,34 | 7.988.700 | | 2012-11-21 | 00:00:00 | 26,34 | 26,43 | 26,11 | 26,39 | 3.673.900 | | 2012-11-23 | 00:00:00 | 26,52 | 26,74 | 26,36 | 26,74 | 2.457.400 | | 2012-11-26 | 00:00:00 | 26,63 | 26,72 | 26,49 | 26,71 | 3.678.500 | | 2012-11-27 | 00:00:00 | 26,55 | 26,89 | 26,43 | 26,43 | 4.371.400 | | 2012-11-28 | 00:00:00 | 26,32 | 26,61 | 26,21 | 26,60 | 4.381.100 | | 2012-11-29 | 00:00:00 | 26,57 | 26,79 | 26,49 | 26,76 | 3.519.500 | | 2012-11-30 | 00:00:00 | 26,83 | 26,89 | 26,54 | 26,70 | 4.457.900 | | 2012-12-03 | 00:00:00 | 26,78 | 26,90 | 26,68 | 26,79 | 4.177.000 | | 2012-12-04 | 00:00:00 | 26,76 | 26,90 | 26,62 | 26,71 | 4.384.800 | | 2012-12-05 | 00:00:00 | 26,76 | 27,08 | 26,68 | 26,72 | 4.908.600 | | 2012-12-06 | 00:00:00 | 26,82 | 26,83 | 26,37 | 26,72 | 5.951.500 | | 2012-12-07 | 00:00:00 | 26,81 | 27,20 | 26,68 | 27,18 | 4.585.900 | | 2012-12-10 | 00:00:00 | 27,12 | 27,22 | 26,90 | 26,97 | 3.264.600 | | 2012-12-11 | 00:00:00 | 27,00 | 27,30 | 26,90 | 27,17 | 4.253.600 | | 2012-12-12 | 00:00:00 | 27,27 | 27,43 | 27,16 | 27,22 | 4.473.100 | | 2012-12-13 | 00:00:00 | 27,22 | 27,36 | 27,07 | 27,15 | 4.842.000 | | 2012-12-14 | 00:00:00 | 27,08 | 27,19 | 27,02 | 27,09 | 5.162.500 | | 2012-12-17 | 00:00:00 | 27,05 | 27,45 | 27,05 | 27,39 | 4.816.200 | | 2012-12-18 | 00:00:00 | 27,41 | 28,10 | 27,28 | 28,08 | 7.218.000 | | 2012-12-19 | 00:00:00 | 28,07 | 28,12 | 27,84 | 27,89 | 5.450.600 | | 2012-12-20 | 00:00:00 | 28,02 | 28,04 | 27,85 | 28,03 | 4.255.700 | | 2012-12-21 | 00:00:00 | 27,84 | 27,87 | 27,46 | 27,78 | 5.884.600 | | 2012-12-24 | 00:00:00 | 27,68 | 28,02 | 27,59 | 27,74 | 1.429.000 | | 2012-12-26 | 00:00:00 | 27,72 | 27,79 | 27,44 | 27,47 | 3.795.700 | | 2012-12-27 | 00:00:00 | 27,44 | 27,56 | 27,26 | 27,49 | 5.024.100 | | 2012-12-28 | 00:00:00 | 27,35 | 27,55 | 27,05 | 27,06 | 4.319.300 | | 2012-12-31 | 00:00:00 | 27,00 | 27,40 | 26,90 | 27,39 | 4.589.000 | | 2013-01-02 | 00:00:00 | 28,14 | 28,68 | 28,05 | 28,67 | 6.677.100 | | 2013-01-03 | 00:00:00 | 28,76 | 28,76 | 28,30 | 28,44 | 3.970.700 | | 2013-01-04 | 00:00:00 | 28,50 | 29,29 | 28,46 | 29,22 | 5.842.400 | | 2013-01-07 | 00:00:00 | 29,10 | 29,10 | 27,93 | 28,01 | 8.339.200 | | 2013-01-08 | 00:00:00 | 27,93 | 28,36 | 27,90 | 28,34 | 3.880.400 | | 2013-01-09 | 00:00:00 | 28,41 | 28,68 | 28,13 | 28,48 | 3.831.000 | | 2013-01-10 | 00:00:00 | 28,57 | 28,62 | 28,26 | 28,34 | 3.469.900 | | 2013-01-11 | 00:00:00 | 28,38 | 28,39 | 28,00 | 28,34 | 2.874.100 | | 2013-01-14 | 00:00:00 | 28,35 | 28,60 | 28,21 | 28,56 | 2.432.900 | | 2013-01-15 | 00:00:00 | 28,38 | 28,45 | 28,18 | 28,42 | 3.031.400 | | 2013-01-16 | 00:00:00 | 28,33 | 28,45 | 28,20 | 28,39 | 2.594.000 | | 2013-01-17 | 00:00:00 | 28,52 | 28,92 | 28,45 | 28,78 | 3.913.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
