(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 29,33 | 29,50 | 28,99 | 29,42 | 6.364.900 | | 2009-09-17 | 00:00:00 | 29,38 | 29,42 | 28,46 | 28,73 | 6.023.300 | | 2009-09-18 | 00:00:00 | 28,85 | 29,36 | 28,70 | 29,12 | 6.187.800 | | 2009-09-21 | 00:00:00 | 28,75 | 28,97 | 28,24 | 28,85 | 5.039.700 | | 2009-09-22 | 00:00:00 | 28,98 | 29,00 | 28,60 | 28,90 | 3.011.300 | | 2009-09-23 | 00:00:00 | 29,02 | 29,02 | 28,49 | 28,52 | 3.408.700 | | 2009-09-24 | 00:00:00 | 28,55 | 28,70 | 27,89 | 27,97 | 4.236.100 | | 2009-09-25 | 00:00:00 | 27,99 | 28,01 | 27,05 | 27,31 | 7.583.700 | | 2009-09-28 | 00:00:00 | 27,36 | 27,76 | 27,21 | 27,69 | 3.774.400 | | 2009-09-29 | 00:00:00 | 27,77 | 28,33 | 27,59 | 28,20 | 5.619.300 | | 2009-09-30 | 00:00:00 | 28,89 | 29,30 | 28,54 | 29,22 | 9.980.900 | | 2009-10-01 | 00:00:00 | 29,05 | 29,21 | 28,68 | 28,86 | 5.216.800 | | 2009-10-02 | 00:00:00 | 28,72 | 28,78 | 27,66 | 28,43 | 3.855.200 | | 2009-10-05 | 00:00:00 | 28,42 | 28,79 | 27,88 | 28,76 | 4.132.100 | | 2009-10-06 | 00:00:00 | 28,89 | 29,50 | 28,84 | 29,47 | 5.468.500 | | 2009-10-07 | 00:00:00 | 29,42 | 29,50 | 29,12 | 29,50 | 2.886.700 | | 2009-10-08 | 00:00:00 | 29,63 | 29,82 | 29,31 | 29,72 | 4.154.500 | | 2009-10-09 | 00:00:00 | 29,69 | 29,89 | 29,26 | 29,74 | 3.182.500 | | 2009-10-12 | 00:00:00 | 29,76 | 30,00 | 29,67 | 29,85 | 2.668.600 | | 2009-10-13 | 00:00:00 | 29,69 | 29,99 | 29,41 | 29,95 | 3.420.800 | | 2009-10-14 | 00:00:00 | 30,09 | 30,18 | 29,88 | 29,91 | 4.355.900 | | 2009-10-15 | 00:00:00 | 29,75 | 30,06 | 29,54 | 29,66 | 5.300.300 | | 2009-10-16 | 00:00:00 | 29,50 | 30,15 | 29,03 | 29,99 | 5.659.500 | | 2009-10-19 | 00:00:00 | 30,08 | 30,83 | 29,95 | 30,69 | 4.018.600 | | 2009-10-20 | 00:00:00 | 30,67 | 30,92 | 30,30 | 30,61 | 5.288.500 | | 2009-10-21 | 00:00:00 | 30,47 | 31,63 | 30,47 | 31,35 | 6.149.000 | | 2009-10-22 | 00:00:00 | 31,32 | 31,33 | 30,53 | 31,08 | 5.258.300 | | 2009-10-23 | 00:00:00 | 31,15 | 31,33 | 30,34 | 30,66 | 3.857.700 | | 2009-10-26 | 00:00:00 | 30,63 | 31,16 | 30,31 | 30,38 | 4.130.700 | | 2009-10-27 | 00:00:00 | 30,56 | 31,04 | 29,93 | 30,10 | 4.121.000 | | 2009-10-28 | 00:00:00 | 29,71 | 30,48 | 29,58 | 29,58 | 4.180.100 | | 2009-10-29 | 00:00:00 | 29,77 | 30,93 | 29,77 | 30,92 | 5.118.800 | | 2009-10-30 | 00:00:00 | 30,80 | 30,96 | 29,70 | 30,12 | 6.777.400 | | 2009-11-02 | 00:00:00 | 30,15 | 30,99 | 30,13 | 30,52 | 5.047.700 | | 2009-11-03 | 00:00:00 | 31,15 | 32,33 | 31,00 | 31,91 | 9.734.100 | | 2009-11-04 | 00:00:00 | 31,94 | 32,62 | 31,69 | 32,21 | 6.018.000 | | 2009-11-05 | 00:00:00 | 32,28 | 32,74 | 32,28 | 32,43 | 5.126.700 | | 2009-11-06 | 00:00:00 | 32,16 | 32,65 | 32,05 | 32,39 | 4.317.500 | | 2009-11-09 | 00:00:00 | 32,63 | 32,94 | 32,27 | 32,46 | 5.856.800 | | 2009-11-10 | 00:00:00 | 32,30 | 33,00 | 32,24 | 32,61 | 6.061.300 | | 2009-11-11 | 00:00:00 | 32,79 | 32,86 | 31,96 | 32,16 | 5.627.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
