(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 24,05 | 24,08 | 23,73 | 23,97 | 1.929.200 | | 2005-02-08 | 00:00:00 | 23,91 | 24,00 | 23,49 | 23,73 | 1.985.500 | | 2005-02-09 | 00:00:00 | 23,86 | 23,86 | 23,31 | 23,67 | 1.666.800 | | 2005-02-10 | 00:00:00 | 23,68 | 23,85 | 23,50 | 23,85 | 1.514.500 | | 2005-02-11 | 00:00:00 | 23,86 | 24,25 | 23,55 | 24,25 | 1.819.300 | | 2005-02-14 | 00:00:00 | 24,35 | 24,60 | 24,29 | 24,60 | 3.237.900 | | 2005-02-15 | 00:00:00 | 24,53 | 24,54 | 24,28 | 24,40 | 2.527.600 | | 2005-02-16 | 00:00:00 | 24,40 | 25,18 | 24,37 | 24,94 | 3.686.900 | | 2005-02-17 | 00:00:00 | 25,03 | 25,10 | 24,69 | 24,79 | 2.189.400 | | 2005-02-18 | 00:00:00 | 24,88 | 24,98 | 24,80 | 24,82 | 2.317.400 | | 2005-02-22 | 00:00:00 | 24,91 | 25,11 | 24,83 | 24,91 | 3.883.000 | | 2005-02-23 | 00:00:00 | 23,60 | 24,44 | 22,79 | 23,10 | 6.734.900 | | 2005-02-24 | 00:00:00 | 22,65 | 23,49 | 21,43 | 23,31 | 5.458.800 | | 2005-02-25 | 00:00:00 | 23,65 | 24,18 | 23,61 | 24,18 | 4.271.000 | | 2005-02-28 | 00:00:00 | 24,25 | 24,31 | 23,86 | 24,10 | 3.711.900 | | 2005-03-01 | 00:00:00 | 24,05 | 24,46 | 24,05 | 24,39 | 2.343.200 | | 2005-03-02 | 00:00:00 | 24,16 | 24,40 | 24,10 | 24,37 | 1.630.100 | | 2005-03-03 | 00:00:00 | 24,42 | 24,85 | 24,21 | 24,81 | 2.820.600 | | 2005-03-04 | 00:00:00 | 24,95 | 25,33 | 24,88 | 25,32 | 4.376.000 | | 2005-03-07 | 00:00:00 | 25,35 | 25,37 | 25,04 | 25,05 | 2.297.500 | | 2005-03-08 | 00:00:00 | 25,10 | 25,10 | 24,47 | 24,88 | 3.291.600 | | 2005-03-09 | 00:00:00 | 24,95 | 24,98 | 24,50 | 24,51 | 2.757.200 | | 2005-03-10 | 00:00:00 | 24,62 | 24,82 | 24,34 | 24,77 | 2.888.800 | | 2005-03-11 | 00:00:00 | 24,90 | 24,93 | 24,40 | 24,61 | 2.583.600 | | 2005-03-14 | 00:00:00 | 24,61 | 24,88 | 24,58 | 24,70 | 2.543.100 | | 2005-03-15 | 00:00:00 | 24,78 | 24,80 | 24,44 | 24,60 | 2.542.300 | | 2005-03-16 | 00:00:00 | 24,52 | 24,58 | 24,11 | 24,12 | 3.750.600 | | 2005-03-17 | 00:00:00 | 24,25 | 24,49 | 24,11 | 24,35 | 2.472.400 | | 2005-03-18 | 00:00:00 | 24,27 | 24,49 | 24,03 | 24,25 | 4.297.900 | | 2005-03-21 | 00:00:00 | 24,20 | 24,24 | 23,79 | 23,85 | 2.949.900 | | 2005-03-22 | 00:00:00 | 23,79 | 24,00 | 23,70 | 23,70 | 2.225.600 | | 2005-03-23 | 00:00:00 | 23,71 | 24,66 | 23,71 | 24,55 | 4.317.900 | | 2005-03-24 | 00:00:00 | 24,45 | 24,65 | 24,06 | 24,40 | 3.400.800 | | 2005-03-28 | 00:00:00 | 24,48 | 24,76 | 24,39 | 24,41 | 2.628.200 | | 2005-03-29 | 00:00:00 | 24,41 | 24,80 | 24,15 | 24,42 | 4.315.300 | | 2005-03-30 | 00:00:00 | 24,42 | 24,69 | 24,30 | 24,35 | 2.628.500 | | 2005-03-31 | 00:00:00 | 24,35 | 24,75 | 24,18 | 24,58 | 2.272.400 | | 2005-04-01 | 00:00:00 | 24,72 | 25,30 | 24,65 | 24,97 | 4.331.600 | | 2005-04-04 | 00:00:00 | 24,98 | 24,98 | 24,61 | 24,62 | 3.212.400 | | 2005-04-05 | 00:00:00 | 24,61 | 24,62 | 23,86 | 24,00 | 4.264.200 | | 2005-04-06 | 00:00:00 | 22,50 | 23,16 | 20,95 | 21,32 | 13.405.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
