(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 22,78 | 23,05 | 22,58 | 22,71 | 2.618.300 | | 2005-09-27 | 00:00:00 | 23,43 | 23,82 | 23,40 | 23,61 | 4.761.700 | | 2005-09-28 | 00:00:00 | 23,81 | 24,00 | 23,65 | 23,90 | 3.343.500 | | 2005-09-29 | 00:00:00 | 23,98 | 24,30 | 23,88 | 24,20 | 2.904.000 | | 2005-09-30 | 00:00:00 | 24,33 | 24,75 | 24,22 | 24,66 | 3.257.900 | | 2005-10-03 | 00:00:00 | 24,66 | 24,83 | 24,30 | 24,75 | 3.153.100 | | 2005-10-04 | 00:00:00 | 24,80 | 25,34 | 24,77 | 25,00 | 5.129.000 | | 2005-10-05 | 00:00:00 | 24,90 | 25,00 | 24,36 | 24,39 | 3.085.500 | | 2005-10-06 | 00:00:00 | 24,64 | 24,70 | 24,19 | 24,28 | 4.675.400 | | 2005-10-07 | 00:00:00 | 24,30 | 24,65 | 24,30 | 24,50 | 3.696.300 | | 2005-10-10 | 00:00:00 | 24,50 | 24,51 | 23,87 | 23,88 | 2.639.300 | | 2005-10-11 | 00:00:00 | 24,03 | 24,16 | 23,83 | 24,01 | 3.219.400 | | 2005-10-12 | 00:00:00 | 23,96 | 24,13 | 23,72 | 23,80 | 2.584.500 | | 2005-10-13 | 00:00:00 | 23,83 | 23,93 | 23,58 | 23,84 | 3.064.500 | | 2005-10-14 | 00:00:00 | 24,00 | 24,45 | 23,84 | 24,39 | 2.445.500 | | 2005-10-17 | 00:00:00 | 24,45 | 24,51 | 24,25 | 24,42 | 3.260.600 | | 2005-10-18 | 00:00:00 | 24,62 | 24,85 | 24,37 | 24,42 | 3.991.100 | | 2005-10-19 | 00:00:00 | 24,42 | 24,59 | 24,14 | 24,53 | 3.155.300 | | 2005-10-20 | 00:00:00 | 24,47 | 24,52 | 23,60 | 23,75 | 3.183.300 | | 2005-10-21 | 00:00:00 | 24,56 | 24,56 | 23,45 | 23,78 | 2.854.100 | | 2005-10-24 | 00:00:00 | 23,79 | 24,12 | 23,75 | 24,12 | 2.121.300 | | 2005-10-25 | 00:00:00 | 24,00 | 24,18 | 23,66 | 23,98 | 1.581.400 | | 2005-10-26 | 00:00:00 | 24,06 | 24,29 | 23,61 | 23,61 | 2.519.500 | | 2005-10-27 | 00:00:00 | 23,65 | 23,86 | 23,24 | 23,25 | 1.831.300 | | 2005-10-28 | 00:00:00 | 23,00 | 24,94 | 23,00 | 24,30 | 4.081.200 | | 2005-10-31 | 00:00:00 | 24,25 | 24,47 | 24,05 | 24,37 | 4.361.600 | | 2005-11-01 | 00:00:00 | 24,60 | 24,67 | 24,11 | 24,49 | 3.414.300 | | 2005-11-02 | 00:00:00 | 24,53 | 24,62 | 24,26 | 24,46 | 1.605.800 | | 2005-11-03 | 00:00:00 | 24,65 | 24,68 | 24,28 | 24,40 | 2.025.200 | | 2005-11-04 | 00:00:00 | 24,60 | 24,67 | 24,09 | 24,21 | 2.324.600 | | 2005-11-07 | 00:00:00 | 24,10 | 24,37 | 23,78 | 23,78 | 3.112.000 | | 2005-11-08 | 00:00:00 | 23,77 | 23,97 | 23,56 | 23,76 | 1.999.300 | | 2005-11-09 | 00:00:00 | 23,98 | 24,27 | 23,90 | 24,00 | 1.746.500 | | 2005-11-10 | 00:00:00 | 24,25 | 24,42 | 23,95 | 24,40 | 3.271.100 | | 2005-11-11 | 00:00:00 | 24,41 | 24,48 | 24,25 | 24,41 | 1.423.400 | | 2005-11-14 | 00:00:00 | 24,44 | 24,62 | 24,06 | 24,15 | 2.182.900 | | 2005-11-15 | 00:00:00 | 24,23 | 24,34 | 23,84 | 23,93 | 2.191.700 | | 2005-11-16 | 00:00:00 | 24,10 | 24,18 | 23,86 | 24,14 | 1.792.400 | | 2005-11-17 | 00:00:00 | 24,19 | 24,83 | 24,17 | 24,75 | 2.749.800 | | 2005-11-18 | 00:00:00 | 24,75 | 25,01 | 24,21 | 24,51 | 2.593.500 | | 2005-11-21 | 00:00:00 | 24,45 | 24,67 | 24,38 | 24,47 | 2.219.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
