(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 22,98 | 23,90 | 22,75 | 22,94 | 4.909.500 | | 2005-08-01 | 00:00:00 | 22,80 | 22,81 | 21,55 | 21,66 | 4.546.600 | | 2005-08-02 | 00:00:00 | 21,70 | 21,95 | 21,70 | 21,93 | 3.726.900 | | 2005-08-03 | 00:00:00 | 21,83 | 22,00 | 21,69 | 21,76 | 2.828.500 | | 2005-08-04 | 00:00:00 | 21,70 | 21,84 | 21,26 | 21,30 | 2.790.000 | | 2005-08-05 | 00:00:00 | 21,20 | 21,30 | 20,78 | 20,78 | 3.193.700 | | 2005-08-08 | 00:00:00 | 20,79 | 20,90 | 20,60 | 20,68 | 1.963.900 | | 2005-08-09 | 00:00:00 | 20,68 | 20,77 | 19,75 | 20,56 | 3.618.000 | | 2005-08-10 | 00:00:00 | 20,73 | 21,27 | 20,64 | 21,06 | 3.510.100 | | 2005-08-11 | 00:00:00 | 21,10 | 21,24 | 20,95 | 21,11 | 1.915.000 | | 2005-08-12 | 00:00:00 | 21,01 | 21,17 | 20,96 | 21,03 | 1.181.500 | | 2005-08-15 | 00:00:00 | 21,00 | 21,12 | 20,90 | 21,01 | 1.427.300 | | 2005-08-16 | 00:00:00 | 21,02 | 21,11 | 20,65 | 20,66 | 1.043.900 | | 2005-08-17 | 00:00:00 | 20,62 | 20,88 | 20,57 | 20,78 | 1.404.900 | | 2005-08-18 | 00:00:00 | 20,65 | 20,98 | 20,61 | 20,93 | 1.527.200 | | 2005-08-19 | 00:00:00 | 20,93 | 21,04 | 20,70 | 21,00 | 2.129.000 | | 2005-08-22 | 00:00:00 | 21,99 | 22,39 | 21,57 | 21,90 | 3.838.600 | | 2005-08-23 | 00:00:00 | 22,40 | 22,79 | 22,31 | 22,32 | 6.582.700 | | 2005-08-24 | 00:00:00 | 22,40 | 22,43 | 21,97 | 22,08 | 3.563.500 | | 2005-08-25 | 00:00:00 | 22,20 | 22,63 | 22,15 | 22,44 | 3.764.300 | | 2005-08-26 | 00:00:00 | 22,45 | 22,72 | 22,42 | 22,47 | 3.050.100 | | 2005-08-29 | 00:00:00 | 22,49 | 22,57 | 22,29 | 22,44 | 2.330.000 | | 2005-08-30 | 00:00:00 | 22,32 | 22,48 | 22,21 | 22,34 | 2.332.900 | | 2005-08-31 | 00:00:00 | 22,34 | 22,55 | 22,15 | 22,51 | 4.108.400 | | 2005-09-01 | 00:00:00 | 22,59 | 23,71 | 22,56 | 23,48 | 5.720.600 | | 2005-09-02 | 00:00:00 | 23,83 | 24,20 | 23,67 | 23,71 | 3.699.500 | | 2005-09-06 | 00:00:00 | 23,93 | 24,17 | 23,70 | 23,76 | 3.046.200 | | 2005-09-07 | 00:00:00 | 23,76 | 23,85 | 23,03 | 23,20 | 4.412.500 | | 2005-09-08 | 00:00:00 | 23,22 | 23,41 | 23,05 | 23,18 | 2.311.500 | | 2005-09-09 | 00:00:00 | 23,28 | 23,46 | 23,18 | 23,20 | 2.116.500 | | 2005-09-12 | 00:00:00 | 22,75 | 23,50 | 22,75 | 23,41 | 3.263.600 | | 2005-09-13 | 00:00:00 | 23,07 | 23,25 | 22,93 | 22,93 | 2.349.600 | | 2005-09-14 | 00:00:00 | 23,07 | 23,24 | 22,73 | 22,86 | 2.611.700 | | 2005-09-15 | 00:00:00 | 22,96 | 23,32 | 22,92 | 23,16 | 2.263.200 | | 2005-09-16 | 00:00:00 | 23,37 | 23,61 | 23,10 | 23,14 | 5.316.500 | | 2005-09-19 | 00:00:00 | 23,12 | 23,12 | 22,51 | 22,66 | 3.656.800 | | 2005-09-20 | 00:00:00 | 22,75 | 22,83 | 22,33 | 22,39 | 2.240.400 | | 2005-09-21 | 00:00:00 | 21,96 | 22,34 | 21,60 | 22,18 | 3.098.300 | | 2005-09-22 | 00:00:00 | 22,08 | 22,47 | 22,02 | 22,46 | 2.441.200 | | 2005-09-23 | 00:00:00 | 22,44 | 23,08 | 22,39 | 22,78 | 3.356.600 | | 2005-09-26 | 00:00:00 | 22,78 | 23,05 | 22,58 | 22,71 | 2.618.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
