(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-03 | 00:00:00 | 35,58 | 35,71 | 34,10 | 34,23 | 8.833.900 | 2006-11-06 | 00:00:00 | 34,23 | 34,50 | 33,90 | 34,22 | 6.662.600 | 2006-11-07 | 00:00:00 | 34,26 | 34,50 | 33,37 | 33,53 | 7.393.200 | 2006-11-08 | 00:00:00 | 33,86 | 35,89 | 33,82 | 35,73 | 12.442.300 | 2006-11-09 | 00:00:00 | 36,25 | 36,47 | 35,37 | 35,76 | 9.332.600 | 2006-11-10 | 00:00:00 | 35,62 | 35,88 | 35,10 | 35,46 | 4.103.800 | 2006-11-13 | 00:00:00 | 35,25 | 35,44 | 34,69 | 35,06 | 4.134.400 | 2006-11-14 | 00:00:00 | 35,10 | 36,10 | 35,10 | 35,97 | 5.035.400 | 2006-11-15 | 00:00:00 | 35,84 | 36,09 | 35,35 | 35,65 | 5.301.700 | 2006-11-16 | 00:00:00 | 35,90 | 36,00 | 35,36 | 35,42 | 2.874.200 | 2006-11-17 | 00:00:00 | 35,08 | 35,33 | 34,26 | 34,36 | 6.975.300 | 2006-11-20 | 00:00:00 | 34,22 | 34,50 | 33,50 | 33,50 | 7.852.900 | 2006-11-21 | 00:00:00 | 33,72 | 33,90 | 33,50 | 33,71 | 7.897.100 | 2006-11-22 | 00:00:00 | 33,84 | 34,17 | 33,58 | 34,07 | 7.431.700 | 2006-11-24 | 00:00:00 | 33,95 | 34,00 | 33,46 | 33,53 | 2.951.500 | 2006-11-27 | 00:00:00 | 33,50 | 33,61 | 32,85 | 32,99 | 10.463.800 | 2006-11-28 | 00:00:00 | 32,82 | 33,03 | 32,17 | 32,70 | 9.043.900 | 2006-11-29 | 00:00:00 | 32,92 | 34,64 | 32,82 | 34,47 | 13.430.600 | 2006-11-30 | 00:00:00 | 34,65 | 35,15 | 34,13 | 35,10 | 10.030.200 | 2006-12-01 | 00:00:00 | 35,23 | 35,23 | 34,58 | 34,83 | 7.797.800 | 2006-12-04 | 00:00:00 | 34,68 | 35,19 | 34,58 | 34,85 | 5.818.000 | 2006-12-05 | 00:00:00 | 34,85 | 34,90 | 34,50 | 34,58 | 5.638.500 | 2006-12-06 | 00:00:00 | 34,68 | 34,75 | 34,05 | 34,30 | 5.842.700 | 2006-12-07 | 00:00:00 | 34,48 | 34,67 | 33,66 | 33,76 | 5.583.000 | 2006-12-08 | 00:00:00 | 33,59 | 34,23 | 33,59 | 34,07 | 6.006.300 | 2006-12-11 | 00:00:00 | 34,19 | 34,19 | 33,31 | 33,69 | 8.138.400 | 2006-12-12 | 00:00:00 | 33,53 | 33,92 | 33,10 | 33,47 | 6.882.300 | 2006-12-13 | 00:00:00 | 33,30 | 33,52 | 32,55 | 32,76 | 7.859.800 | 2006-12-14 | 00:00:00 | 32,39 | 32,94 | 32,31 | 32,62 | 6.368.000 | 2006-12-15 | 00:00:00 | 32,88 | 33,17 | 32,01 | 32,72 | 7.637.700 | 2006-12-18 | 00:00:00 | 32,73 | 33,20 | 31,95 | 32,06 | 7.930.900 | 2006-12-19 | 00:00:00 | 32,00 | 32,90 | 31,82 | 32,78 | 7.057.200 | 2006-12-20 | 00:00:00 | 32,74 | 32,78 | 31,68 | 31,94 | 11.190.800 | 2006-12-21 | 00:00:00 | 31,65 | 32,18 | 31,31 | 31,51 | 6.636.800 | 2006-12-22 | 00:00:00 | 31,34 | 31,64 | 31,20 | 31,48 | 4.348.600 | 2006-12-26 | 00:00:00 | 32,10 | 32,38 | 31,21 | 31,94 | 3.788.400 | 2006-12-27 | 00:00:00 | 31,94 | 32,35 | 31,66 | 32,20 | 4.414.000 | 2006-12-28 | 00:00:00 | 31,92 | 32,54 | 31,80 | 32,27 | 4.423.200 | 2006-12-29 | 00:00:00 | 31,86 | 32,56 | 31,86 | 31,96 | 3.752.700 | 2007-01-03 | 00:00:00 | 32,28 | 32,76 | 31,82 | 32,06 | 7.380.700 | 2007-01-04 | 00:00:00 | 31,50 | 32,09 | 31,40 | 31,88 | 4.406.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|