(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 | | 2007-05-01 | 00:00:00 | 36,98 | 37,10 | 35,50 | 36,60 | 15.953.600 | | 2007-05-02 | 00:00:00 | 36,49 | 37,12 | 36,41 | 36,62 | 6.417.200 | | 2007-05-03 | 00:00:00 | 36,92 | 37,25 | 35,98 | 36,14 | 6.100.100 | | 2007-05-04 | 00:00:00 | 36,60 | 36,62 | 36,04 | 36,06 | 6.651.200 | | 2007-05-07 | 00:00:00 | 36,27 | 36,61 | 36,14 | 36,21 | 3.547.600 | | 2007-05-08 | 00:00:00 | 36,20 | 36,30 | 35,33 | 35,37 | 6.983.600 | | 2007-05-09 | 00:00:00 | 35,38 | 35,76 | 34,94 | 35,74 | 5.747.000 | | 2007-05-10 | 00:00:00 | 35,71 | 36,56 | 35,33 | 35,50 | 11.423.400 | | 2007-05-11 | 00:00:00 | 35,79 | 36,22 | 35,66 | 35,87 | 4.365.400 | | 2007-05-14 | 00:00:00 | 35,94 | 36,95 | 35,64 | 35,74 | 8.753.200 | | 2007-05-15 | 00:00:00 | 35,89 | 36,41 | 35,75 | 36,10 | 5.981.100 | | 2007-05-16 | 00:00:00 | 36,36 | 36,74 | 36,25 | 36,69 | 6.047.400 | | 2007-05-17 | 00:00:00 | 36,56 | 36,95 | 36,42 | 36,64 | 3.850.700 | | 2007-05-18 | 00:00:00 | 36,79 | 36,95 | 36,60 | 36,90 | 3.639.000 | | 2007-05-21 | 00:00:00 | 37,11 | 37,36 | 36,73 | 36,80 | 6.072.500 | | 2007-05-22 | 00:00:00 | 36,90 | 37,17 | 36,28 | 36,48 | 8.427.400 | | 2007-05-23 | 00:00:00 | 36,73 | 36,78 | 35,92 | 35,94 | 8.954.100 | | 2007-05-24 | 00:00:00 | 35,94 | 36,13 | 34,93 | 35,07 | 17.545.500 | | 2007-05-25 | 00:00:00 | 35,16 | 35,60 | 35,08 | 35,32 | 7.156.500 | | 2007-05-29 | 00:00:00 | 35,42 | 35,68 | 34,95 | 35,21 | 4.688.000 | | 2007-05-30 | 00:00:00 | 34,89 | 35,72 | 34,86 | 35,61 | 5.737.700 | | 2007-05-31 | 00:00:00 | 36,00 | 36,03 | 35,03 | 35,04 | 7.767.300 | | 2007-06-01 | 00:00:00 | 35,05 | 35,19 | 34,39 | 34,59 | 8.265.500 | | 2007-06-04 | 00:00:00 | 34,37 | 34,51 | 33,90 | 34,47 | 7.804.100 | | 2007-06-05 | 00:00:00 | 34,22 | 34,65 | 34,11 | 34,49 | 6.310.100 | | 2007-06-06 | 00:00:00 | 34,49 | 34,49 | 34,02 | 34,10 | 5.643.700 | | 2007-06-07 | 00:00:00 | 33,76 | 34,04 | 33,46 | 33,70 | 9.297.000 | | 2007-06-08 | 00:00:00 | 33,01 | 34,59 | 33,01 | 34,54 | 6.786.300 | | 2007-06-11 | 00:00:00 | 34,51 | 34,63 | 34,21 | 34,38 | 4.877.900 | | 2007-06-12 | 00:00:00 | 34,80 | 34,93 | 34,16 | 34,28 | 4.372.600 | | 2007-06-13 | 00:00:00 | 34,29 | 34,60 | 34,21 | 34,55 | 4.248.200 | | 2007-06-14 | 00:00:00 | 34,57 | 34,91 | 34,38 | 34,47 | 5.207.400 | | 2007-06-15 | 00:00:00 | 34,76 | 34,83 | 34,42 | 34,57 | 5.528.800 | | 2007-06-18 | 00:00:00 | 34,80 | 34,90 | 34,63 | 34,75 | 6.255.100 | | 2007-06-19 | 00:00:00 | 34,87 | 34,92 | 34,08 | 34,13 | 6.314.300 | | 2007-06-20 | 00:00:00 | 34,31 | 34,55 | 33,44 | 33,48 | 6.937.400 | | 2007-06-21 | 00:00:00 | 33,58 | 33,83 | 33,39 | 33,83 | 7.284.400 | | 2007-06-22 | 00:00:00 | 34,17 | 34,63 | 33,47 | 33,48 | 11.066.300 | | 2007-06-25 | 00:00:00 | 33,53 | 33,92 | 32,92 | 33,04 | 8.793.300 | | 2007-06-26 | 00:00:00 | 33,05 | 33,40 | 32,75 | 32,76 | 5.987.200 | | 2007-06-27 | 00:00:00 | 32,76 | 32,76 | 32,05 | 32,27 | 11.614.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
