(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 31,50 | 32,09 | 31,40 | 31,88 | 4.406.000 | | 2007-01-05 | 00:00:00 | 31,53 | 31,88 | 31,36 | 31,83 | 5.798.200 | | 2007-01-08 | 00:00:00 | 31,82 | 32,05 | 31,32 | 31,99 | 4.883.000 | | 2007-01-09 | 00:00:00 | 31,94 | 31,95 | 31,15 | 31,21 | 5.119.000 | | 2007-01-10 | 00:00:00 | 31,47 | 31,47 | 30,61 | 30,94 | 7.781.800 | | 2007-01-11 | 00:00:00 | 30,20 | 32,00 | 30,20 | 31,68 | 6.887.100 | | 2007-01-12 | 00:00:00 | 31,68 | 32,44 | 30,94 | 30,96 | 7.697.200 | | 2007-01-16 | 00:00:00 | 30,96 | 31,31 | 30,46 | 31,02 | 7.004.000 | | 2007-01-17 | 00:00:00 | 31,08 | 31,38 | 30,71 | 31,18 | 5.488.600 | | 2007-01-18 | 00:00:00 | 31,34 | 31,34 | 30,58 | 30,70 | 5.666.900 | | 2007-01-19 | 00:00:00 | 30,85 | 31,49 | 30,60 | 31,42 | 5.275.000 | | 2007-01-22 | 00:00:00 | 31,76 | 32,45 | 31,66 | 31,82 | 9.023.900 | | 2007-01-23 | 00:00:00 | 32,18 | 33,00 | 32,06 | 32,63 | 13.591.300 | | 2007-01-24 | 00:00:00 | 32,75 | 32,90 | 31,48 | 32,09 | 13.008.000 | | 2007-01-25 | 00:00:00 | 32,25 | 32,29 | 31,66 | 31,82 | 6.829.200 | | 2007-01-26 | 00:00:00 | 31,82 | 31,98 | 31,35 | 31,53 | 5.211.100 | | 2007-01-29 | 00:00:00 | 31,54 | 31,61 | 31,12 | 31,26 | 7.091.000 | | 2007-01-30 | 00:00:00 | 31,40 | 31,75 | 31,37 | 31,48 | 6.332.400 | | 2007-01-31 | 00:00:00 | 31,50 | 32,23 | 31,50 | 32,00 | 5.255.900 | | 2007-02-01 | 00:00:00 | 34,31 | 35,57 | 34,31 | 35,47 | 20.659.600 | | 2007-02-02 | 00:00:00 | 36,01 | 36,26 | 34,85 | 35,27 | 9.487.500 | | 2007-02-05 | 00:00:00 | 35,35 | 35,55 | 34,50 | 34,67 | 10.507.300 | | 2007-02-06 | 00:00:00 | 34,79 | 35,14 | 34,02 | 34,04 | 8.582.000 | | 2007-02-07 | 00:00:00 | 34,30 | 34,48 | 34,05 | 34,28 | 6.926.100 | | 2007-02-08 | 00:00:00 | 34,65 | 34,70 | 33,77 | 33,87 | 7.184.200 | | 2007-02-09 | 00:00:00 | 34,00 | 34,13 | 32,99 | 33,36 | 8.465.600 | | 2007-02-12 | 00:00:00 | 33,50 | 33,85 | 33,38 | 33,59 | 4.698.500 | | 2007-02-13 | 00:00:00 | 33,90 | 35,07 | 33,87 | 34,95 | 10.758.600 | | 2007-02-14 | 00:00:00 | 35,29 | 35,30 | 34,48 | 34,95 | 8.731.300 | | 2007-02-15 | 00:00:00 | 35,15 | 35,86 | 35,15 | 35,75 | 13.210.000 | | 2007-02-16 | 00:00:00 | 36,30 | 36,55 | 35,37 | 35,88 | 52.414.800 | | 2007-02-20 | 00:00:00 | 36,00 | 36,15 | 35,55 | 35,75 | 8.906.900 | | 2007-02-21 | 00:00:00 | 35,51 | 35,80 | 35,34 | 35,40 | 6.726.800 | | 2007-02-22 | 00:00:00 | 35,57 | 35,60 | 35,01 | 35,23 | 6.709.900 | | 2007-02-23 | 00:00:00 | 35,37 | 35,68 | 35,10 | 35,20 | 5.022.400 | | 2007-02-26 | 00:00:00 | 35,21 | 35,49 | 34,83 | 35,13 | 6.774.700 | | 2007-02-27 | 00:00:00 | 34,23 | 35,04 | 33,34 | 33,87 | 10.288.600 | | 2007-02-28 | 00:00:00 | 34,03 | 34,66 | 33,80 | 34,35 | 9.101.000 | | 2007-03-01 | 00:00:00 | 33,73 | 34,77 | 33,48 | 34,43 | 8.840.400 | | 2007-03-02 | 00:00:00 | 34,18 | 34,65 | 33,75 | 33,75 | 5.160.900 | | 2007-03-05 | 00:00:00 | 33,15 | 33,75 | 32,90 | 32,94 | 5.513.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
