(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 32,76 | 32,76 | 32,05 | 32,27 | 11.614.400 | | 2007-06-28 | 00:00:00 | 32,43 | 32,50 | 32,17 | 32,35 | 8.940.200 | | 2007-06-29 | 00:00:00 | 32,54 | 33,43 | 32,54 | 33,09 | 7.913.000 | | 2007-07-02 | 00:00:00 | 33,84 | 34,50 | 33,82 | 34,21 | 8.175.500 | | 2007-07-03 | 00:00:00 | 34,56 | 34,57 | 33,89 | 34,26 | 3.305.000 | | 2007-07-05 | 00:00:00 | 34,35 | 34,72 | 33,92 | 34,22 | 7.725.000 | | 2007-07-06 | 00:00:00 | 34,17 | 35,23 | 34,05 | 35,14 | 8.691.100 | | 2007-07-09 | 00:00:00 | 35,41 | 36,47 | 35,40 | 36,15 | 12.695.200 | | 2007-07-10 | 00:00:00 | 36,25 | 36,33 | 35,79 | 35,79 | 7.609.300 | | 2007-07-11 | 00:00:00 | 35,68 | 36,39 | 35,52 | 35,93 | 5.449.100 | | 2007-07-12 | 00:00:00 | 35,91 | 36,40 | 35,64 | 36,35 | 5.825.200 | | 2007-07-13 | 00:00:00 | 36,20 | 36,70 | 35,93 | 36,60 | 4.114.900 | | 2007-07-16 | 00:00:00 | 36,65 | 36,79 | 36,31 | 36,48 | 3.977.500 | | 2007-07-17 | 00:00:00 | 36,66 | 36,69 | 35,95 | 36,06 | 5.831.600 | | 2007-07-18 | 00:00:00 | 35,78 | 36,25 | 35,75 | 36,01 | 3.846.900 | | 2007-07-19 | 00:00:00 | 36,20 | 36,50 | 36,04 | 36,42 | 3.428.300 | | 2007-07-20 | 00:00:00 | 36,30 | 36,38 | 35,69 | 36,06 | 4.056.600 | | 2007-07-23 | 00:00:00 | 36,40 | 37,02 | 36,15 | 36,73 | 5.470.700 | | 2007-07-24 | 00:00:00 | 36,50 | 36,90 | 35,93 | 36,14 | 6.440.200 | | 2007-07-25 | 00:00:00 | 36,12 | 36,42 | 35,26 | 35,99 | 5.454.700 | | 2007-07-26 | 00:00:00 | 35,67 | 35,88 | 34,06 | 34,70 | 9.911.900 | | 2007-07-27 | 00:00:00 | 34,50 | 34,95 | 34,05 | 34,05 | 5.693.800 | | 2007-07-30 | 00:00:00 | 35,39 | 35,50 | 33,66 | 34,17 | 8.659.900 | | 2007-07-31 | 00:00:00 | 34,18 | 34,50 | 33,58 | 33,60 | 5.359.900 | | 2007-08-01 | 00:00:00 | 33,94 | 34,29 | 33,27 | 34,02 | 6.039.100 | | 2007-08-02 | 00:00:00 | 34,00 | 34,56 | 33,82 | 34,37 | 5.255.400 | | 2007-08-03 | 00:00:00 | 34,06 | 34,56 | 33,40 | 33,46 | 4.497.300 | | 2007-08-06 | 00:00:00 | 33,56 | 34,52 | 33,56 | 34,52 | 6.558.900 | | 2007-08-07 | 00:00:00 | 34,36 | 34,85 | 34,14 | 34,67 | 5.321.700 | | 2007-08-08 | 00:00:00 | 34,75 | 35,25 | 34,66 | 35,19 | 6.050.500 | | 2007-08-09 | 00:00:00 | 34,84 | 35,69 | 34,52 | 35,18 | 7.068.700 | | 2007-08-10 | 00:00:00 | 35,00 | 35,94 | 33,65 | 34,43 | 7.783.100 | | 2007-08-13 | 00:00:00 | 34,50 | 34,61 | 33,75 | 33,88 | 5.291.100 | | 2007-08-14 | 00:00:00 | 33,90 | 33,99 | 32,91 | 33,15 | 5.360.800 | | 2007-08-15 | 00:00:00 | 32,96 | 33,79 | 32,84 | 32,92 | 5.992.900 | | 2007-08-16 | 00:00:00 | 32,62 | 32,71 | 31,28 | 32,25 | 9.453.300 | | 2007-08-17 | 00:00:00 | 32,85 | 33,00 | 32,04 | 32,65 | 5.539.100 | | 2007-08-20 | 00:00:00 | 32,59 | 32,95 | 32,16 | 32,45 | 3.997.400 | | 2007-08-21 | 00:00:00 | 32,17 | 32,89 | 32,06 | 32,35 | 4.770.600 | | 2007-08-22 | 00:00:00 | 32,48 | 32,71 | 32,01 | 32,47 | 5.902.900 | | 2007-08-23 | 00:00:00 | 32,70 | 33,09 | 32,33 | 32,86 | 5.194.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
