(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 | | 2006-01-20 | 00:00:00 | 28,20 | 28,25 | 27,51 | 27,52 | 4.154.400 | | 2006-01-23 | 00:00:00 | 27,77 | 28,15 | 27,75 | 27,94 | 3.196.100 | | 2006-01-24 | 00:00:00 | 28,25 | 28,56 | 28,13 | 28,34 | 2.652.900 | | 2006-01-25 | 00:00:00 | 28,45 | 28,60 | 27,80 | 27,98 | 4.756.900 | | 2006-01-26 | 00:00:00 | 28,20 | 28,54 | 28,16 | 28,44 | 2.777.100 | | 2006-01-27 | 00:00:00 | 28,50 | 28,97 | 28,48 | 28,87 | 3.436.100 | | 2006-01-30 | 00:00:00 | 29,15 | 29,20 | 28,67 | 28,74 | 3.959.200 | | 2006-01-31 | 00:00:00 | 29,80 | 32,22 | 29,80 | 31,50 | 15.751.000 | | 2006-02-01 | 00:00:00 | 30,61 | 30,61 | 29,88 | 30,19 | 12.582.300 | | 2006-02-02 | 00:00:00 | 30,27 | 30,90 | 30,09 | 30,25 | 5.965.000 | | 2006-02-03 | 00:00:00 | 30,35 | 30,65 | 30,00 | 30,00 | 4.718.700 | | 2006-02-06 | 00:00:00 | 30,30 | 30,39 | 29,79 | 29,84 | 3.661.600 | | 2006-02-07 | 00:00:00 | 29,80 | 30,20 | 29,50 | 29,99 | 4.235.700 | | 2006-02-08 | 00:00:00 | 30,20 | 30,68 | 29,66 | 30,62 | 4.801.800 | | 2006-02-09 | 00:00:00 | 31,25 | 31,50 | 30,90 | 31,30 | 6.155.200 | | 2006-02-10 | 00:00:00 | 31,50 | 31,50 | 30,72 | 30,72 | 4.258.100 | | 2006-02-13 | 00:00:00 | 30,88 | 30,93 | 30,50 | 30,75 | 2.715.800 | | 2006-02-14 | 00:00:00 | 30,75 | 31,18 | 30,70 | 30,90 | 4.214.200 | | 2006-02-15 | 00:00:00 | 30,89 | 30,89 | 30,00 | 30,60 | 4.400.500 | | 2006-02-16 | 00:00:00 | 30,67 | 30,67 | 30,28 | 30,57 | 3.618.400 | | 2006-02-17 | 00:00:00 | 30,57 | 30,80 | 30,02 | 30,08 | 3.381.800 | | 2006-02-21 | 00:00:00 | 30,30 | 31,32 | 30,19 | 31,19 | 6.584.500 | | 2006-02-22 | 00:00:00 | 31,29 | 31,33 | 31,01 | 31,02 | 3.853.100 | | 2006-02-23 | 00:00:00 | 31,10 | 31,27 | 30,91 | 30,99 | 2.788.000 | | 2006-02-24 | 00:00:00 | 31,00 | 31,15 | 30,68 | 30,96 | 2.813.500 | | 2006-02-27 | 00:00:00 | 31,28 | 32,07 | 31,28 | 31,89 | 5.248.500 | | 2006-02-28 | 00:00:00 | 31,90 | 31,90 | 31,24 | 31,72 | 3.817.600 | | 2006-03-01 | 00:00:00 | 31,72 | 32,10 | 31,16 | 31,20 | 3.444.700 | | 2006-03-02 | 00:00:00 | 30,80 | 32,18 | 30,75 | 31,94 | 4.048.100 | | 2006-03-03 | 00:00:00 | 31,95 | 32,40 | 31,60 | 32,27 | 3.306.500 | | 2006-03-06 | 00:00:00 | 32,34 | 32,60 | 31,66 | 32,15 | 4.003.000 | | 2006-03-07 | 00:00:00 | 32,09 | 32,10 | 31,26 | 31,73 | 4.111.600 | | 2006-03-08 | 00:00:00 | 31,70 | 32,04 | 31,31 | 31,57 | 3.620.100 | | 2006-03-09 | 00:00:00 | 31,57 | 32,37 | 31,55 | 32,22 | 3.057.000 | | 2006-03-10 | 00:00:00 | 32,20 | 32,33 | 31,87 | 32,22 | 2.272.700 | | 2006-03-13 | 00:00:00 | 32,25 | 33,77 | 32,22 | 33,45 | 5.564.200 | | 2006-03-14 | 00:00:00 | 33,55 | 34,47 | 33,22 | 34,45 | 5.264.000 | | 2006-03-15 | 00:00:00 | 34,50 | 34,80 | 33,64 | 34,05 | 5.863.500 | | 2006-03-16 | 00:00:00 | 34,20 | 34,96 | 34,05 | 34,63 | 3.954.900 | | 2006-03-17 | 00:00:00 | 34,90 | 35,39 | 34,80 | 35,26 | 6.035.800 | | 2006-03-20 | 00:00:00 | 35,40 | 35,50 | 34,86 | 35,00 | 4.358.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
