(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 | | 2010-05-06 | 00:00:00 | 26,36 | 26,43 | 24,77 | 25,70 | 9.225.800 | | 2010-05-07 | 00:00:00 | 25,89 | 26,27 | 25,56 | 25,94 | 11.810.900 | | 2010-05-10 | 00:00:00 | 26,69 | 26,86 | 26,38 | 26,61 | 6.235.400 | | 2010-05-11 | 00:00:00 | 26,46 | 27,20 | 26,25 | 27,02 | 7.711.300 | | 2010-05-12 | 00:00:00 | 27,03 | 27,55 | 26,92 | 27,50 | 5.993.600 | | 2010-05-13 | 00:00:00 | 27,40 | 27,58 | 26,99 | 27,15 | 4.644.200 | | 2010-05-14 | 00:00:00 | 27,00 | 27,12 | 26,67 | 26,77 | 4.800.600 | | 2010-05-17 | 00:00:00 | 26,84 | 27,24 | 26,62 | 27,17 | 5.935.000 | | 2010-05-18 | 00:00:00 | 27,25 | 27,42 | 26,69 | 26,71 | 5.323.600 | | 2010-05-19 | 00:00:00 | 26,60 | 26,79 | 26,40 | 26,67 | 4.384.600 | | 2010-05-20 | 00:00:00 | 26,17 | 26,17 | 25,35 | 25,38 | 8.227.900 | | 2010-05-21 | 00:00:00 | 24,87 | 25,63 | 24,85 | 25,41 | 7.818.400 | | 2010-05-24 | 00:00:00 | 25,28 | 25,28 | 24,91 | 24,92 | 6.152.200 | | 2010-05-25 | 00:00:00 | 24,52 | 24,73 | 24,22 | 24,70 | 8.654.900 | | 2010-05-26 | 00:00:00 | 24,90 | 25,07 | 24,72 | 24,87 | 9.480.300 | | 2010-05-27 | 00:00:00 | 25,08 | 25,44 | 24,98 | 25,43 | 5.430.700 | | 2010-05-28 | 00:00:00 | 25,42 | 25,55 | 25,20 | 25,27 | 6.349.600 | | 2010-06-01 | 00:00:00 | 25,05 | 25,48 | 24,82 | 25,00 | 4.625.500 | | 2010-06-02 | 00:00:00 | 25,12 | 25,57 | 25,02 | 25,56 | 4.979.600 | | 2010-06-03 | 00:00:00 | 25,54 | 25,62 | 25,34 | 25,53 | 2.960.600 | | 2010-06-04 | 00:00:00 | 25,25 | 25,30 | 24,80 | 24,83 | 5.917.300 | | 2010-06-07 | 00:00:00 | 24,80 | 25,00 | 24,50 | 24,51 | 4.026.900 | | 2010-06-08 | 00:00:00 | 24,58 | 24,90 | 24,42 | 24,89 | 4.784.000 | | 2010-06-09 | 00:00:00 | 25,05 | 25,44 | 24,84 | 24,93 | 4.731.800 | | 2010-06-10 | 00:00:00 | 25,24 | 25,63 | 25,09 | 25,39 | 4.348.300 | | 2010-06-11 | 00:00:00 | 25,19 | 25,66 | 25,01 | 25,64 | 4.312.400 | | 2010-06-14 | 00:00:00 | 25,74 | 25,91 | 25,61 | 25,65 | 3.197.600 | | 2010-06-15 | 00:00:00 | 25,86 | 26,72 | 25,80 | 26,71 | 6.228.300 | | 2010-06-16 | 00:00:00 | 26,54 | 26,78 | 26,46 | 26,78 | 5.838.900 | | 2010-06-17 | 00:00:00 | 26,86 | 27,66 | 26,85 | 27,51 | 12.109.200 | | 2010-06-18 | 00:00:00 | 27,47 | 27,63 | 27,17 | 27,19 | 6.714.900 | | 2010-06-21 | 00:00:00 | 27,49 | 27,58 | 26,99 | 27,16 | 5.118.600 | | 2010-06-22 | 00:00:00 | 27,14 | 27,14 | 26,59 | 26,65 | 6.062.600 | | 2010-06-23 | 00:00:00 | 26,44 | 27,19 | 26,44 | 26,99 | 4.924.200 | | 2010-06-24 | 00:00:00 | 26,86 | 27,10 | 26,28 | 26,46 | 7.517.600 | | 2010-06-25 | 00:00:00 | 26,47 | 26,61 | 26,27 | 26,34 | 9.200.600 | | 2010-06-28 | 00:00:00 | 26,34 | 26,87 | 26,28 | 26,65 | 4.251.500 | | 2010-06-29 | 00:00:00 | 26,29 | 26,48 | 25,89 | 26,01 | 7.471.200 | | 2010-06-30 | 00:00:00 | 26,03 | 26,11 | 25,67 | 25,82 | 6.624.000 | | 2010-07-01 | 00:00:00 | 26,03 | 26,19 | 25,51 | 25,76 | 5.301.000 | | 2010-07-02 | 00:00:00 | 25,80 | 25,94 | 25,02 | 25,50 | 6.209.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
