(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 | | 2005-06-02 | 00:00:00 | 20,03 | 20,43 | 19,95 | 20,43 | 3.503.200 | | 2005-06-03 | 00:00:00 | 20,37 | 20,40 | 20,20 | 20,22 | 1.908.700 | | 2005-06-06 | 00:00:00 | 20,17 | 20,23 | 19,96 | 20,15 | 3.642.800 | | 2005-06-07 | 00:00:00 | 20,23 | 20,78 | 20,13 | 20,69 | 2.432.300 | | 2005-06-08 | 00:00:00 | 20,94 | 21,11 | 20,70 | 21,00 | 3.700.800 | | 2005-06-09 | 00:00:00 | 21,07 | 21,19 | 20,87 | 21,04 | 2.775.400 | | 2005-06-10 | 00:00:00 | 21,11 | 21,11 | 20,35 | 20,43 | 2.327.400 | | 2005-06-13 | 00:00:00 | 20,46 | 21,00 | 20,37 | 20,99 | 2.843.800 | | 2005-06-14 | 00:00:00 | 20,98 | 21,05 | 20,89 | 20,96 | 2.373.200 | | 2005-06-15 | 00:00:00 | 21,00 | 21,25 | 20,66 | 21,18 | 3.796.900 | | 2005-06-16 | 00:00:00 | 21,20 | 21,35 | 21,00 | 21,08 | 2.409.500 | | 2005-06-17 | 00:00:00 | 21,48 | 21,70 | 21,15 | 21,40 | 3.235.200 | | 2005-06-20 | 00:00:00 | 21,34 | 21,44 | 21,21 | 21,38 | 2.467.500 | | 2005-06-21 | 00:00:00 | 21,38 | 21,58 | 21,25 | 21,53 | 3.218.100 | | 2005-06-22 | 00:00:00 | 21,65 | 21,77 | 21,41 | 21,76 | 2.488.600 | | 2005-06-23 | 00:00:00 | 21,78 | 21,78 | 21,10 | 21,11 | 1.618.000 | | 2005-06-24 | 00:00:00 | 21,22 | 21,50 | 21,13 | 21,26 | 2.464.200 | | 2005-06-27 | 00:00:00 | 21,26 | 21,30 | 20,82 | 21,00 | 1.315.200 | | 2005-06-28 | 00:00:00 | 20,99 | 21,32 | 20,88 | 21,29 | 1.712.900 | | 2005-06-29 | 00:00:00 | 21,27 | 21,36 | 20,82 | 20,90 | 1.623.900 | | 2005-06-30 | 00:00:00 | 21,33 | 21,75 | 21,24 | 21,38 | 1.830.200 | | 2005-07-01 | 00:00:00 | 21,53 | 21,56 | 21,20 | 21,48 | 1.450.700 | | 2005-07-05 | 00:00:00 | 21,33 | 21,34 | 20,90 | 21,23 | 2.569.900 | | 2005-07-06 | 00:00:00 | 21,25 | 21,33 | 20,95 | 20,96 | 2.584.900 | | 2005-07-07 | 00:00:00 | 20,55 | 20,90 | 20,44 | 20,87 | 4.695.800 | | 2005-07-08 | 00:00:00 | 20,80 | 20,99 | 20,75 | 20,89 | 1.472.600 | | 2005-07-11 | 00:00:00 | 20,75 | 20,97 | 20,75 | 20,92 | 2.033.100 | | 2005-07-12 | 00:00:00 | 20,82 | 20,94 | 20,73 | 20,90 | 2.461.800 | | 2005-07-13 | 00:00:00 | 20,90 | 21,12 | 20,80 | 21,10 | 1.813.100 | | 2005-07-14 | 00:00:00 | 21,00 | 21,46 | 21,00 | 21,34 | 1.999.900 | | 2005-07-15 | 00:00:00 | 21,45 | 21,77 | 21,40 | 21,74 | 2.323.900 | | 2005-07-18 | 00:00:00 | 21,74 | 21,76 | 21,44 | 21,45 | 2.253.100 | | 2005-07-19 | 00:00:00 | 21,58 | 21,85 | 21,50 | 21,74 | 2.027.900 | | 2005-07-20 | 00:00:00 | 21,74 | 21,90 | 21,64 | 21,90 | 2.613.800 | | 2005-07-21 | 00:00:00 | 21,90 | 21,90 | 21,52 | 21,55 | 1.393.500 | | 2005-07-22 | 00:00:00 | 21,75 | 22,09 | 21,69 | 21,99 | 2.581.300 | | 2005-07-25 | 00:00:00 | 22,08 | 22,10 | 21,88 | 22,00 | 2.470.300 | | 2005-07-26 | 00:00:00 | 22,15 | 22,15 | 21,77 | 21,86 | 1.906.600 | | 2005-07-27 | 00:00:00 | 22,01 | 22,02 | 21,60 | 22,00 | 3.248.500 | | 2005-07-28 | 00:00:00 | 22,12 | 22,47 | 21,42 | 22,35 | 3.142.800 | | 2005-07-29 | 00:00:00 | 22,98 | 23,90 | 22,75 | 22,94 | 4.909.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
