(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 | | 2007-03-05 | 00:00:00 | 33,15 | 33,75 | 32,90 | 32,94 | 5.513.100 | | 2007-03-06 | 00:00:00 | 33,38 | 33,50 | 32,83 | 32,96 | 9.091.700 | | 2007-03-07 | 00:00:00 | 33,15 | 34,21 | 33,06 | 34,00 | 8.060.900 | | 2007-03-08 | 00:00:00 | 34,20 | 34,88 | 34,20 | 34,81 | 8.120.100 | | 2007-03-09 | 00:00:00 | 34,90 | 35,11 | 33,99 | 34,20 | 4.994.200 | | 2007-03-12 | 00:00:00 | 34,20 | 34,43 | 34,00 | 34,22 | 3.405.400 | | 2007-03-13 | 00:00:00 | 34,05 | 34,29 | 33,42 | 33,48 | 4.882.500 | | 2007-03-14 | 00:00:00 | 33,31 | 33,72 | 33,12 | 33,64 | 5.099.400 | | 2007-03-15 | 00:00:00 | 33,50 | 33,77 | 33,43 | 33,70 | 3.889.600 | | 2007-03-16 | 00:00:00 | 33,68 | 34,24 | 33,51 | 33,51 | 4.547.700 | | 2007-03-19 | 00:00:00 | 33,75 | 34,44 | 33,66 | 34,23 | 6.314.300 | | 2007-03-20 | 00:00:00 | 34,18 | 35,90 | 34,06 | 35,23 | 15.876.100 | | 2007-03-21 | 00:00:00 | 35,35 | 36,11 | 35,19 | 35,88 | 7.800.100 | | 2007-03-22 | 00:00:00 | 36,00 | 36,13 | 35,62 | 35,69 | 7.871.000 | | 2007-03-23 | 00:00:00 | 35,69 | 35,75 | 35,18 | 35,63 | 5.916.900 | | 2007-03-26 | 00:00:00 | 35,71 | 36,00 | 35,35 | 35,90 | 5.560.200 | | 2007-03-27 | 00:00:00 | 35,95 | 36,16 | 35,33 | 35,93 | 8.077.700 | | 2007-03-28 | 00:00:00 | 36,18 | 37,42 | 36,16 | 36,84 | 12.433.200 | | 2007-03-29 | 00:00:00 | 37,35 | 37,84 | 36,54 | 36,76 | 12.265.900 | | 2007-03-30 | 00:00:00 | 37,55 | 37,84 | 36,62 | 36,70 | 11.040.500 | | 2007-04-02 | 00:00:00 | 36,67 | 36,97 | 36,53 | 36,91 | 5.733.100 | | 2007-04-03 | 00:00:00 | 36,94 | 37,50 | 36,60 | 37,22 | 6.840.400 | | 2007-04-04 | 00:00:00 | 37,20 | 37,20 | 36,79 | 36,82 | 5.538.100 | | 2007-04-05 | 00:00:00 | 36,82 | 37,22 | 36,72 | 37,02 | 4.746.500 | | 2007-04-09 | 00:00:00 | 37,01 | 38,09 | 37,00 | 37,74 | 8.217.900 | | 2007-04-10 | 00:00:00 | 37,77 | 38,38 | 37,63 | 38,02 | 6.965.200 | | 2007-04-11 | 00:00:00 | 38,38 | 38,57 | 37,33 | 37,41 | 7.426.500 | | 2007-04-12 | 00:00:00 | 37,23 | 37,52 | 37,09 | 37,51 | 4.629.800 | | 2007-04-13 | 00:00:00 | 37,62 | 38,18 | 37,54 | 38,01 | 6.374.600 | | 2007-04-16 | 00:00:00 | 38,35 | 38,40 | 37,84 | 38,05 | 5.060.100 | | 2007-04-17 | 00:00:00 | 38,06 | 38,19 | 37,75 | 37,87 | 3.862.500 | | 2007-04-18 | 00:00:00 | 37,60 | 37,78 | 37,11 | 37,49 | 4.493.200 | | 2007-04-19 | 00:00:00 | 37,40 | 37,55 | 37,00 | 37,31 | 3.369.100 | | 2007-04-20 | 00:00:00 | 37,75 | 38,55 | 36,99 | 38,55 | 8.484.400 | | 2007-04-23 | 00:00:00 | 38,67 | 39,15 | 38,24 | 38,96 | 6.983.300 | | 2007-04-24 | 00:00:00 | 39,16 | 39,50 | 38,96 | 39,31 | 6.647.900 | | 2007-04-25 | 00:00:00 | 39,55 | 39,65 | 39,05 | 39,52 | 6.566.400 | | 2007-04-26 | 00:00:00 | 39,28 | 39,46 | 38,78 | 39,03 | 4.199.800 | | 2007-04-27 | 00:00:00 | 38,90 | 39,19 | 38,60 | 39,01 | 3.789.000 | | 2007-04-30 | 00:00:00 | 39,00 | 39,27 | 38,70 | 38,70 | 5.793.800 | | 2007-05-01 | 00:00:00 | 36,98 | 37,10 | 35,50 | 36,60 | 15.953.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
