(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 | | 2006-03-20 | 00:00:00 | 35,40 | 35,50 | 34,86 | 35,00 | 4.358.200 | | 2006-03-21 | 00:00:00 | 35,20 | 35,28 | 34,60 | 34,93 | 3.538.000 | | 2006-03-22 | 00:00:00 | 34,83 | 35,25 | 34,68 | 35,25 | 2.682.600 | | 2006-03-23 | 00:00:00 | 35,25 | 35,25 | 34,39 | 34,70 | 3.622.000 | | 2006-03-24 | 00:00:00 | 35,00 | 35,22 | 34,25 | 35,15 | 2.792.000 | | 2006-03-27 | 00:00:00 | 34,90 | 35,25 | 34,75 | 35,03 | 2.091.200 | | 2006-03-28 | 00:00:00 | 35,18 | 35,18 | 34,24 | 34,53 | 2.763.400 | | 2006-03-29 | 00:00:00 | 34,70 | 34,71 | 33,30 | 34,34 | 5.819.200 | | 2006-03-30 | 00:00:00 | 34,38 | 34,50 | 33,53 | 33,90 | 3.619.100 | | 2006-03-31 | 00:00:00 | 33,80 | 33,90 | 32,80 | 33,65 | 5.115.300 | | 2006-04-03 | 00:00:00 | 34,75 | 35,61 | 34,60 | 35,21 | 6.674.800 | | 2006-04-04 | 00:00:00 | 35,40 | 36,10 | 35,27 | 35,96 | 4.903.500 | | 2006-04-05 | 00:00:00 | 36,16 | 37,26 | 36,09 | 37,19 | 6.703.500 | | 2006-04-06 | 00:00:00 | 37,33 | 37,60 | 36,62 | 36,92 | 4.485.700 | | 2006-04-07 | 00:00:00 | 37,15 | 37,29 | 36,02 | 36,05 | 3.271.300 | | 2006-04-10 | 00:00:00 | 36,52 | 36,82 | 36,10 | 36,20 | 2.668.400 | | 2006-04-11 | 00:00:00 | 36,45 | 36,79 | 36,29 | 36,55 | 4.225.900 | | 2006-04-12 | 00:00:00 | 36,93 | 37,50 | 36,64 | 37,39 | 5.964.900 | | 2006-04-13 | 00:00:00 | 37,49 | 37,51 | 36,70 | 36,85 | 2.681.200 | | 2006-04-17 | 00:00:00 | 37,20 | 37,31 | 36,06 | 36,24 | 3.303.200 | | 2006-04-18 | 00:00:00 | 36,62 | 37,10 | 36,31 | 36,78 | 4.803.300 | | 2006-04-19 | 00:00:00 | 36,88 | 38,10 | 36,88 | 37,70 | 4.782.900 | | 2006-04-20 | 00:00:00 | 38,03 | 38,06 | 36,85 | 37,30 | 3.633.200 | | 2006-04-21 | 00:00:00 | 37,68 | 38,20 | 37,60 | 37,86 | 3.738.300 | | 2006-04-24 | 00:00:00 | 38,24 | 38,70 | 38,00 | 38,21 | 5.208.400 | | 2006-04-25 | 00:00:00 | 39,01 | 39,01 | 36,58 | 36,67 | 6.901.200 | | 2006-04-26 | 00:00:00 | 36,75 | 37,55 | 36,40 | 36,93 | 4.275.400 | | 2006-04-27 | 00:00:00 | 36,94 | 36,94 | 36,09 | 36,19 | 5.067.000 | | 2006-04-28 | 00:00:00 | 36,30 | 36,68 | 36,01 | 36,34 | 3.647.400 | | 2006-05-01 | 00:00:00 | 36,85 | 38,66 | 36,85 | 38,00 | 7.864.400 | | 2006-05-02 | 00:00:00 | 39,24 | 42,05 | 38,37 | 41,90 | 19.305.500 | | 2006-05-03 | 00:00:00 | 41,90 | 43,61 | 40,90 | 43,32 | 17.327.800 | | 2006-05-04 | 00:00:00 | 42,30 | 42,67 | 39,70 | 40,00 | 16.233.500 | | 2006-05-05 | 00:00:00 | 40,77 | 41,47 | 40,43 | 40,70 | 8.365.800 | | 2006-05-08 | 00:00:00 | 41,12 | 43,50 | 41,08 | 43,22 | 9.787.600 | | 2006-05-09 | 00:00:00 | 44,00 | 45,75 | 43,55 | 45,22 | 17.050.100 | | 2006-05-10 | 00:00:00 | 45,95 | 45,95 | 44,30 | 45,00 | 9.386.600 | | 2006-05-11 | 00:00:00 | 45,50 | 46,71 | 44,71 | 45,25 | 11.806.700 | | 2006-05-12 | 00:00:00 | 45,50 | 45,98 | 43,03 | 44,10 | 11.889.900 | | 2006-05-15 | 00:00:00 | 42,60 | 43,60 | 41,26 | 43,15 | 10.682.000 | | 2006-05-16 | 00:00:00 | 43,03 | 44,55 | 42,13 | 44,13 | 8.710.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
