(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 | | 2012-07-25 | 00:00:00 | 26,71 | 26,85 | 26,50 | 26,70 | 2.946.000 | | 2012-07-26 | 00:00:00 | 27,04 | 27,26 | 26,80 | 27,18 | 4.391.000 | | 2012-07-27 | 00:00:00 | 27,25 | 27,69 | 27,07 | 27,53 | 3.160.000 | | 2012-07-30 | 00:00:00 | 27,60 | 27,61 | 27,13 | 27,49 | 4.466.500 | | 2012-07-31 | 00:00:00 | 26,05 | 26,72 | 25,96 | 26,09 | 11.745.800 | | 2012-08-01 | 00:00:00 | 26,19 | 26,19 | 25,60 | 25,68 | 8.951.700 | | 2012-08-02 | 00:00:00 | 25,44 | 25,61 | 25,02 | 25,13 | 8.136.800 | | 2012-08-03 | 00:00:00 | 25,35 | 25,60 | 25,34 | 25,54 | 5.562.100 | | 2012-08-06 | 00:00:00 | 25,64 | 25,79 | 25,46 | 25,63 | 5.108.400 | | 2012-08-07 | 00:00:00 | 25,70 | 25,90 | 25,61 | 25,71 | 7.077.000 | | 2012-08-08 | 00:00:00 | 25,68 | 26,51 | 25,67 | 26,48 | 7.676.400 | | 2012-08-09 | 00:00:00 | 26,47 | 26,53 | 26,18 | 26,47 | 5.507.100 | | 2012-08-10 | 00:00:00 | 26,38 | 26,44 | 25,76 | 25,94 | 5.697.600 | | 2012-08-13 | 00:00:00 | 25,96 | 26,19 | 25,90 | 25,93 | 4.240.200 | | 2012-08-14 | 00:00:00 | 25,93 | 25,95 | 25,63 | 25,82 | 4.161.300 | | 2012-08-15 | 00:00:00 | 25,76 | 26,34 | 25,67 | 26,25 | 4.705.000 | | 2012-08-16 | 00:00:00 | 26,23 | 26,46 | 26,13 | 26,32 | 5.912.900 | | 2012-08-17 | 00:00:00 | 26,33 | 26,41 | 26,09 | 26,17 | 4.589.000 | | 2012-08-20 | 00:00:00 | 26,15 | 26,56 | 26,06 | 26,51 | 4.647.300 | | 2012-08-21 | 00:00:00 | 26,57 | 26,77 | 26,27 | 26,32 | 3.967.600 | | 2012-08-22 | 00:00:00 | 26,32 | 26,41 | 26,10 | 26,27 | 3.619.800 | | 2012-08-23 | 00:00:00 | 26,25 | 26,32 | 26,13 | 26,21 | 2.981.700 | | 2012-08-24 | 00:00:00 | 26,19 | 26,45 | 26,00 | 26,38 | 2.942.100 | | 2012-08-27 | 00:00:00 | 26,38 | 26,53 | 26,23 | 26,42 | 3.252.700 | | 2012-08-28 | 00:00:00 | 26,36 | 26,76 | 26,34 | 26,37 | 3.775.900 | | 2012-08-29 | 00:00:00 | 26,50 | 26,66 | 26,42 | 26,58 | 3.087.300 | | 2012-08-30 | 00:00:00 | 26,41 | 26,60 | 26,35 | 26,53 | 3.360.200 | | 2012-08-31 | 00:00:00 | 26,63 | 27,06 | 26,60 | 26,75 | 4.528.700 | | 2012-09-04 | 00:00:00 | 26,80 | 26,99 | 26,60 | 26,88 | 4.759.400 | | 2012-09-05 | 00:00:00 | 26,94 | 26,94 | 26,49 | 26,63 | 4.541.600 | | 2012-09-06 | 00:00:00 | 26,83 | 27,42 | 26,78 | 27,36 | 5.351.800 | | 2012-09-07 | 00:00:00 | 27,38 | 27,51 | 27,16 | 27,29 | 3.299.800 | | 2012-09-10 | 00:00:00 | 27,30 | 27,42 | 27,16 | 27,24 | 3.954.900 | | 2012-09-11 | 00:00:00 | 27,35 | 27,59 | 27,24 | 27,33 | 3.895.100 | | 2012-09-12 | 00:00:00 | 27,42 | 27,55 | 27,12 | 27,19 | 3.115.200 | | 2012-09-13 | 00:00:00 | 27,16 | 27,43 | 26,77 | 27,39 | 4.962.700 | | 2012-09-14 | 00:00:00 | 27,40 | 27,47 | 27,05 | 27,19 | 4.300.700 | | 2012-09-17 | 00:00:00 | 27,21 | 27,59 | 27,12 | 27,20 | 4.301.900 | | 2012-09-18 | 00:00:00 | 27,15 | 27,35 | 27,05 | 27,23 | 4.389.600 | | 2012-09-19 | 00:00:00 | 27,23 | 27,39 | 27,14 | 27,17 | 3.819.000 | | 2012-09-20 | 00:00:00 | 27,06 | 27,26 | 27,00 | 27,02 | 4.304.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
