(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 24,45 | 24,67 | 24,38 | 24,47 | 2.219.100 | | 2005-11-22 | 00:00:00 | 24,60 | 24,64 | 24,35 | 24,41 | 2.659.900 | | 2005-11-23 | 00:00:00 | 24,45 | 24,57 | 24,41 | 24,52 | 1.177.800 | | 2005-11-25 | 00:00:00 | 24,62 | 24,62 | 24,48 | 24,52 | 322.000 | | 2005-11-28 | 00:00:00 | 24,52 | 24,54 | 24,23 | 24,26 | 1.645.200 | | 2005-11-29 | 00:00:00 | 24,35 | 24,49 | 24,20 | 24,24 | 1.711.800 | | 2005-11-30 | 00:00:00 | 24,23 | 24,34 | 23,54 | 23,57 | 3.216.800 | | 2005-12-01 | 00:00:00 | 23,59 | 24,26 | 23,55 | 24,15 | 4.920.200 | | 2005-12-02 | 00:00:00 | 24,03 | 24,07 | 23,90 | 23,90 | 1.837.000 | | 2005-12-05 | 00:00:00 | 23,85 | 23,87 | 23,37 | 23,41 | 2.812.200 | | 2005-12-06 | 00:00:00 | 23,59 | 23,85 | 23,52 | 23,65 | 2.736.700 | | 2005-12-07 | 00:00:00 | 24,00 | 24,16 | 23,79 | 24,13 | 3.042.800 | | 2005-12-08 | 00:00:00 | 24,18 | 24,76 | 24,13 | 24,64 | 3.150.200 | | 2005-12-09 | 00:00:00 | 24,73 | 24,94 | 24,66 | 24,80 | 2.806.900 | | 2005-12-12 | 00:00:00 | 24,95 | 24,96 | 24,55 | 24,75 | 1.954.600 | | 2005-12-13 | 00:00:00 | 24,70 | 24,99 | 24,46 | 24,69 | 2.043.200 | | 2005-12-14 | 00:00:00 | 24,75 | 24,92 | 24,52 | 24,54 | 1.647.000 | | 2005-12-15 | 00:00:00 | 24,61 | 24,82 | 24,41 | 24,79 | 1.558.100 | | 2005-12-16 | 00:00:00 | 24,89 | 25,10 | 24,80 | 25,06 | 2.834.700 | | 2005-12-19 | 00:00:00 | 25,06 | 25,25 | 24,54 | 24,56 | 2.504.100 | | 2005-12-20 | 00:00:00 | 24,51 | 24,79 | 24,17 | 24,26 | 2.397.600 | | 2005-12-21 | 00:00:00 | 24,28 | 25,09 | 24,28 | 25,00 | 2.081.100 | | 2005-12-22 | 00:00:00 | 25,00 | 25,08 | 24,52 | 24,73 | 2.020.700 | | 2005-12-23 | 00:00:00 | 24,85 | 25,55 | 24,83 | 25,20 | 1.843.000 | | 2005-12-27 | 00:00:00 | 25,20 | 25,45 | 24,90 | 24,94 | 1.840.000 | | 2005-12-28 | 00:00:00 | 25,09 | 25,32 | 25,08 | 25,20 | 1.283.100 | | 2005-12-29 | 00:00:00 | 25,30 | 25,47 | 25,09 | 25,17 | 1.275.000 | | 2005-12-30 | 00:00:00 | 25,00 | 25,07 | 24,58 | 24,66 | 2.033.700 | | 2006-01-03 | 00:00:00 | 24,75 | 24,75 | 24,05 | 24,38 | 4.270.600 | | 2006-01-04 | 00:00:00 | 24,62 | 26,00 | 24,60 | 25,92 | 9.920.600 | | 2006-01-05 | 00:00:00 | 26,00 | 26,00 | 25,25 | 25,30 | 5.150.400 | | 2006-01-06 | 00:00:00 | 25,72 | 26,05 | 25,48 | 26,05 | 3.425.400 | | 2006-01-09 | 00:00:00 | 26,11 | 26,90 | 26,11 | 26,37 | 5.990.200 | | 2006-01-10 | 00:00:00 | 26,45 | 26,67 | 26,11 | 26,20 | 3.015.000 | | 2006-01-11 | 00:00:00 | 26,35 | 26,80 | 26,31 | 26,76 | 3.465.500 | | 2006-01-12 | 00:00:00 | 26,95 | 27,25 | 26,57 | 27,08 | 3.749.700 | | 2006-01-13 | 00:00:00 | 27,08 | 27,45 | 26,69 | 26,79 | 3.251.300 | | 2006-01-17 | 00:00:00 | 26,95 | 27,17 | 26,55 | 26,78 | 3.303.000 | | 2006-01-18 | 00:00:00 | 26,40 | 28,10 | 26,40 | 27,98 | 6.491.300 | | 2006-01-19 | 00:00:00 | 28,00 | 28,20 | 27,85 | 28,11 | 4.319.300 | | 2006-01-20 | 00:00:00 | 28,20 | 28,25 | 27,51 | 27,52 | 4.154.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
