(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 2020-08-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 32,70 | 33,09 | 32,33 | 32,86 | 5.194.300 | | 2007-08-24 | 00:00:00 | 32,67 | 33,21 | 32,59 | 33,08 | 3.563.000 | | 2007-08-27 | 00:00:00 | 32,83 | 33,13 | 32,64 | 32,73 | 3.884.200 | | 2007-08-28 | 00:00:00 | 32,48 | 32,77 | 32,06 | 32,09 | 4.390.600 | | 2007-08-29 | 00:00:00 | 32,25 | 32,92 | 32,21 | 32,91 | 4.023.000 | | 2007-08-30 | 00:00:00 | 32,63 | 33,70 | 32,55 | 33,59 | 5.657.400 | | 2007-08-31 | 00:00:00 | 33,80 | 34,00 | 33,40 | 33,70 | 3.931.400 | | 2007-09-04 | 00:00:00 | 33,87 | 33,95 | 33,62 | 33,80 | 4.149.600 | | 2007-09-05 | 00:00:00 | 33,99 | 33,99 | 32,84 | 33,04 | 6.294.300 | | 2007-09-06 | 00:00:00 | 33,00 | 33,45 | 32,80 | 33,15 | 3.807.400 | | 2007-09-07 | 00:00:00 | 33,00 | 33,00 | 32,34 | 32,71 | 5.190.000 | | 2007-09-10 | 00:00:00 | 32,80 | 33,00 | 32,35 | 32,54 | 4.592.200 | | 2007-09-11 | 00:00:00 | 32,55 | 32,78 | 32,15 | 32,70 | 7.406.000 | | 2007-09-12 | 00:00:00 | 32,51 | 32,87 | 32,39 | 32,63 | 5.819.700 | | 2007-09-13 | 00:00:00 | 32,69 | 33,18 | 32,50 | 32,83 | 7.523.000 | | 2007-09-14 | 00:00:00 | 32,58 | 32,71 | 32,09 | 32,36 | 5.835.700 | | 2007-09-17 | 00:00:00 | 32,30 | 32,50 | 32,05 | 32,23 | 3.871.700 | | 2007-09-18 | 00:00:00 | 32,26 | 32,49 | 32,05 | 32,45 | 6.632.000 | | 2007-09-19 | 00:00:00 | 32,60 | 33,43 | 32,60 | 33,05 | 6.558.200 | | 2007-09-20 | 00:00:00 | 33,06 | 33,10 | 32,42 | 32,67 | 4.764.600 | | 2007-09-21 | 00:00:00 | 32,95 | 33,19 | 32,67 | 33,12 | 5.651.500 | | 2007-09-24 | 00:00:00 | 33,12 | 33,15 | 32,59 | 32,70 | 5.162.400 | | 2007-09-25 | 00:00:00 | 32,44 | 32,97 | 32,24 | 32,80 | 4.455.700 | | 2007-09-26 | 00:00:00 | 32,99 | 33,46 | 32,81 | 33,36 | 5.012.200 | | 2007-09-27 | 00:00:00 | 33,50 | 33,86 | 33,20 | 33,65 | 4.627.300 | | 2007-09-28 | 00:00:00 | 33,65 | 33,70 | 32,90 | 33,08 | 7.293.600 | | 2007-10-01 | 00:00:00 | 33,08 | 33,55 | 32,77 | 33,17 | 6.006.800 | | 2007-10-02 | 00:00:00 | 33,26 | 33,62 | 32,86 | 33,24 | 5.233.500 | | 2007-10-03 | 00:00:00 | 33,05 | 33,15 | 32,50 | 32,70 | 6.003.000 | | 2007-10-04 | 00:00:00 | 32,61 | 33,06 | 32,43 | 32,83 | 4.673.200 | | 2007-10-05 | 00:00:00 | 33,15 | 33,34 | 32,55 | 33,11 | 4.975.000 | | 2007-10-08 | 00:00:00 | 33,27 | 33,31 | 32,63 | 32,87 | 2.633.100 | | 2007-10-09 | 00:00:00 | 33,00 | 33,60 | 32,91 | 33,53 | 4.447.800 | | 2007-10-10 | 00:00:00 | 33,54 | 34,00 | 33,44 | 33,93 | 5.794.900 | | 2007-10-11 | 00:00:00 | 34,25 | 35,51 | 34,01 | 34,90 | 10.789.900 | | 2007-10-12 | 00:00:00 | 35,27 | 35,59 | 34,91 | 35,48 | 6.974.500 | | 2007-10-15 | 00:00:00 | 35,43 | 35,47 | 34,46 | 34,91 | 5.164.800 | | 2007-10-16 | 00:00:00 | 34,91 | 35,09 | 34,69 | 34,85 | 4.605.500 | | 2007-10-17 | 00:00:00 | 35,09 | 35,42 | 34,84 | 35,35 | 5.466.900 | | 2007-10-18 | 00:00:00 | 35,44 | 35,77 | 35,30 | 35,50 | 3.658.100 | | 2007-10-19 | 00:00:00 | 35,35 | 35,70 | 34,74 | 34,90 | 11.402.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
