(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 | | 2009-07-21 | 00:00:00 | 29,25 | 29,68 | 28,85 | 29,26 | 4.794.700 | | 2009-07-22 | 00:00:00 | 28,99 | 29,68 | 28,50 | 29,47 | 6.954.900 | | 2009-07-23 | 00:00:00 | 29,53 | 31,14 | 29,50 | 30,73 | 7.444.200 | | 2009-07-24 | 00:00:00 | 29,98 | 30,89 | 29,98 | 30,39 | 4.529.900 | | 2009-07-27 | 00:00:00 | 30,57 | 32,13 | 30,41 | 31,94 | 7.804.000 | | 2009-07-28 | 00:00:00 | 31,65 | 31,74 | 30,82 | 31,12 | 6.558.500 | | 2009-07-29 | 00:00:00 | 30,96 | 31,12 | 30,51 | 30,73 | 5.263.300 | | 2009-07-30 | 00:00:00 | 31,05 | 31,15 | 30,19 | 30,22 | 7.372.400 | | 2009-07-31 | 00:00:00 | 30,17 | 30,90 | 29,98 | 30,12 | 7.460.300 | | 2009-08-03 | 00:00:00 | 30,66 | 30,90 | 30,19 | 30,39 | 5.595.000 | | 2009-08-04 | 00:00:00 | 28,90 | 30,00 | 28,65 | 28,81 | 12.221.700 | | 2009-08-05 | 00:00:00 | 28,15 | 28,80 | 27,77 | 28,76 | 7.211.900 | | 2009-08-06 | 00:00:00 | 28,85 | 28,98 | 28,36 | 28,66 | 4.304.000 | | 2009-08-07 | 00:00:00 | 29,02 | 29,08 | 28,44 | 28,70 | 4.295.200 | | 2009-08-10 | 00:00:00 | 28,63 | 28,78 | 28,23 | 28,68 | 4.728.800 | | 2009-08-11 | 00:00:00 | 28,54 | 28,68 | 28,30 | 28,49 | 4.027.000 | | 2009-08-12 | 00:00:00 | 28,65 | 28,65 | 27,71 | 27,98 | 8.928.600 | | 2009-08-13 | 00:00:00 | 28,16 | 28,50 | 27,97 | 28,19 | 6.895.100 | | 2009-08-14 | 00:00:00 | 28,22 | 28,39 | 27,59 | 27,87 | 4.690.500 | | 2009-08-17 | 00:00:00 | 27,44 | 27,67 | 27,03 | 27,05 | 5.015.500 | | 2009-08-18 | 00:00:00 | 27,06 | 27,61 | 27,06 | 27,45 | 4.239.300 | | 2009-08-19 | 00:00:00 | 27,13 | 27,78 | 27,13 | 27,68 | 4.285.200 | | 2009-08-20 | 00:00:00 | 27,64 | 28,04 | 27,64 | 27,97 | 2.935.700 | | 2009-08-21 | 00:00:00 | 28,12 | 28,75 | 28,07 | 28,67 | 4.046.900 | | 2009-08-24 | 00:00:00 | 28,80 | 29,50 | 28,20 | 28,39 | 5.902.400 | | 2009-08-25 | 00:00:00 | 28,37 | 28,63 | 27,70 | 27,74 | 5.804.100 | | 2009-08-26 | 00:00:00 | 27,63 | 28,18 | 27,57 | 27,90 | 7.188.200 | | 2009-08-27 | 00:00:00 | 27,75 | 28,33 | 27,60 | 28,21 | 4.146.100 | | 2009-08-28 | 00:00:00 | 28,54 | 28,98 | 28,33 | 28,62 | 6.280.600 | | 2009-08-31 | 00:00:00 | 28,40 | 28,89 | 28,14 | 28,83 | 5.644.700 | | 2009-09-01 | 00:00:00 | 28,67 | 29,05 | 27,93 | 28,03 | 5.139.600 | | 2009-09-02 | 00:00:00 | 27,97 | 28,17 | 27,52 | 27,56 | 5.598.600 | | 2009-09-03 | 00:00:00 | 27,74 | 28,07 | 27,51 | 28,02 | 4.404.900 | | 2009-09-04 | 00:00:00 | 27,95 | 28,91 | 27,90 | 28,91 | 5.452.300 | | 2009-09-08 | 00:00:00 | 29,04 | 29,30 | 28,45 | 28,74 | 5.671.800 | | 2009-09-09 | 00:00:00 | 28,79 | 28,92 | 28,45 | 28,70 | 4.001.800 | | 2009-09-10 | 00:00:00 | 28,50 | 29,04 | 28,31 | 29,01 | 3.931.100 | | 2009-09-11 | 00:00:00 | 28,83 | 29,31 | 28,83 | 29,02 | 3.768.500 | | 2009-09-14 | 00:00:00 | 28,72 | 28,96 | 28,56 | 28,65 | 3.864.600 | | 2009-09-15 | 00:00:00 | 28,68 | 29,27 | 28,42 | 29,16 | 5.289.200 | | 2009-09-16 | 00:00:00 | 29,33 | 29,50 | 28,99 | 29,42 | 6.364.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
