(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 | | 2011-08-11 | 00:00:00 | 26,57 | 27,94 | 26,48 | 27,53 | 9.412.800 | | 2011-08-12 | 00:00:00 | 27,62 | 27,79 | 27,25 | 27,28 | 7.132.800 | | 2011-08-15 | 00:00:00 | 27,43 | 28,45 | 27,37 | 28,29 | 6.527.200 | | 2011-08-16 | 00:00:00 | 27,93 | 28,27 | 27,68 | 28,04 | 5.631.800 | | 2011-08-17 | 00:00:00 | 28,24 | 28,72 | 28,12 | 28,33 | 5.170.900 | | 2011-08-18 | 00:00:00 | 27,61 | 27,79 | 27,02 | 27,51 | 7.964.000 | | 2011-08-19 | 00:00:00 | 27,10 | 28,13 | 27,08 | 27,52 | 7.529.500 | | 2011-08-22 | 00:00:00 | 28,12 | 28,31 | 27,16 | 27,27 | 7.980.700 | | 2011-08-23 | 00:00:00 | 27,51 | 28,25 | 27,32 | 28,25 | 6.782.400 | | 2011-08-24 | 00:00:00 | 28,12 | 28,45 | 27,94 | 28,43 | 4.357.900 | | 2011-08-25 | 00:00:00 | 28,50 | 28,50 | 27,57 | 27,65 | 5.005.000 | | 2011-08-26 | 00:00:00 | 27,42 | 28,16 | 27,00 | 27,80 | 5.679.200 | | 2011-08-29 | 00:00:00 | 28,15 | 28,86 | 28,10 | 28,74 | 5.621.700 | | 2011-08-30 | 00:00:00 | 28,58 | 28,85 | 28,36 | 28,73 | 5.489.000 | | 2011-08-31 | 00:00:00 | 28,92 | 28,96 | 28,27 | 28,48 | 8.210.900 | | 2011-09-01 | 00:00:00 | 28,50 | 28,74 | 28,22 | 28,26 | 4.844.500 | | 2011-09-02 | 00:00:00 | 27,72 | 28,04 | 27,36 | 27,43 | 4.801.200 | | 2011-09-06 | 00:00:00 | 26,67 | 27,19 | 26,60 | 27,10 | 5.458.300 | | 2011-09-07 | 00:00:00 | 27,52 | 28,11 | 27,39 | 27,92 | 6.593.100 | | 2011-09-08 | 00:00:00 | 27,75 | 28,00 | 27,50 | 27,55 | 4.984.400 | | 2011-09-09 | 00:00:00 | 27,30 | 27,31 | 26,79 | 27,11 | 6.942.700 | | 2011-09-12 | 00:00:00 | 26,65 | 27,07 | 26,50 | 27,02 | 5.757.300 | | 2011-09-13 | 00:00:00 | 27,03 | 27,23 | 26,80 | 27,10 | 3.840.300 | | 2011-09-14 | 00:00:00 | 27,16 | 27,72 | 26,80 | 27,41 | 4.638.200 | | 2011-09-15 | 00:00:00 | 27,67 | 28,19 | 27,40 | 28,19 | 6.079.400 | | 2011-09-16 | 00:00:00 | 28,55 | 28,84 | 28,32 | 28,62 | 7.235.100 | | 2011-09-19 | 00:00:00 | 27,98 | 28,00 | 27,46 | 27,81 | 4.858.700 | | 2011-09-20 | 00:00:00 | 28,04 | 28,34 | 27,87 | 28,03 | 5.119.200 | | 2011-09-21 | 00:00:00 | 28,15 | 28,22 | 27,17 | 27,18 | 6.142.700 | | 2011-09-22 | 00:00:00 | 26,32 | 26,39 | 25,10 | 25,41 | 13.314.800 | | 2011-09-23 | 00:00:00 | 25,19 | 25,60 | 25,01 | 25,19 | 6.938.900 | | 2011-09-26 | 00:00:00 | 25,53 | 25,54 | 24,42 | 25,53 | 8.126.200 | | 2011-09-27 | 00:00:00 | 26,22 | 26,42 | 25,63 | 25,77 | 7.680.800 | | 2011-09-28 | 00:00:00 | 25,71 | 25,86 | 25,10 | 25,11 | 5.438.500 | | 2011-09-29 | 00:00:00 | 25,55 | 25,80 | 25,29 | 25,77 | 5.720.600 | | 2011-09-30 | 00:00:00 | 25,42 | 25,67 | 24,81 | 24,81 | 7.309.700 | | 2011-10-03 | 00:00:00 | 24,62 | 25,14 | 24,14 | 24,16 | 6.155.800 | | 2011-10-04 | 00:00:00 | 23,88 | 24,67 | 23,69 | 24,61 | 8.762.500 | | 2011-10-05 | 00:00:00 | 24,67 | 25,22 | 24,31 | 25,17 | 6.094.400 | | 2011-10-06 | 00:00:00 | 25,09 | 25,93 | 24,84 | 25,91 | 5.187.000 | | 2011-10-07 | 00:00:00 | 26,08 | 26,20 | 25,34 | 25,45 | 4.853.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
