(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-19 | 00:00:00 | 35,35 | 35,70 | 34,74 | 34,90 | 11.402.500 | 2007-10-22 | 00:00:00 | 34,54 | 35,00 | 34,48 | 34,96 | 3.628.000 | 2007-10-23 | 00:00:00 | 34,96 | 35,09 | 34,65 | 35,01 | 3.449.100 | 2007-10-24 | 00:00:00 | 34,78 | 35,13 | 33,69 | 34,32 | 7.343.500 | 2007-10-25 | 00:00:00 | 34,51 | 34,83 | 34,31 | 34,71 | 7.526.400 | 2007-10-26 | 00:00:00 | 35,12 | 35,25 | 34,64 | 35,06 | 3.580.500 | 2007-10-29 | 00:00:00 | 35,10 | 35,89 | 35,09 | 35,66 | 5.027.600 | 2007-10-30 | 00:00:00 | 35,70 | 35,75 | 35,29 | 35,38 | 5.551.900 | 2007-10-31 | 00:00:00 | 35,41 | 35,89 | 35,38 | 35,78 | 5.156.800 | 2007-11-01 | 00:00:00 | 35,50 | 35,80 | 34,91 | 35,00 | 7.846.000 | 2007-11-02 | 00:00:00 | 35,00 | 35,14 | 34,20 | 34,84 | 6.337.700 | 2007-11-05 | 00:00:00 | 34,85 | 34,93 | 34,21 | 34,52 | 6.028.700 | 2007-11-06 | 00:00:00 | 36,51 | 37,67 | 36,35 | 36,89 | 15.780.200 | 2007-11-07 | 00:00:00 | 36,50 | 37,00 | 36,27 | 36,47 | 8.449.000 | 2007-11-08 | 00:00:00 | 36,52 | 38,09 | 36,52 | 37,26 | 10.922.700 | 2007-11-09 | 00:00:00 | 36,90 | 37,40 | 36,77 | 36,93 | 6.603.200 | 2007-11-12 | 00:00:00 | 36,79 | 37,34 | 36,00 | 36,10 | 4.885.400 | 2007-11-13 | 00:00:00 | 36,48 | 37,44 | 36,01 | 37,37 | 6.089.200 | 2007-11-14 | 00:00:00 | 37,60 | 38,54 | 37,47 | 37,75 | 7.286.800 | 2007-11-15 | 00:00:00 | 37,60 | 37,61 | 36,83 | 37,03 | 4.496.900 | 2007-11-16 | 00:00:00 | 37,27 | 38,00 | 37,16 | 37,89 | 7.132.600 | 2007-11-19 | 00:00:00 | 36,50 | 37,46 | 36,24 | 36,39 | 8.924.600 | 2007-11-20 | 00:00:00 | 36,38 | 36,79 | 35,28 | 36,41 | 7.438.900 | 2007-11-21 | 00:00:00 | 36,04 | 36,39 | 35,06 | 35,13 | 5.732.800 | 2007-11-23 | 00:00:00 | 35,29 | 35,59 | 34,76 | 35,59 | 2.336.400 | 2007-11-26 | 00:00:00 | 35,66 | 36,50 | 35,40 | 35,43 | 3.818.500 | 2007-11-27 | 00:00:00 | 35,54 | 36,94 | 35,33 | 35,70 | 4.245.600 | 2007-11-28 | 00:00:00 | 35,90 | 36,23 | 35,38 | 35,97 | 4.564.300 | 2007-11-29 | 00:00:00 | 35,93 | 36,68 | 35,80 | 36,16 | 3.578.900 | 2007-11-30 | 00:00:00 | 36,52 | 36,97 | 36,05 | 36,35 | 4.867.400 | 2007-12-03 | 00:00:00 | 36,60 | 36,70 | 35,92 | 36,10 | 3.446.800 | 2007-12-04 | 00:00:00 | 35,90 | 37,29 | 35,80 | 37,03 | 5.239.600 | 2007-12-05 | 00:00:00 | 37,23 | 37,23 | 36,35 | 36,83 | 4.613.000 | 2007-12-06 | 00:00:00 | 36,82 | 38,12 | 36,76 | 37,88 | 6.206.900 | 2007-12-07 | 00:00:00 | 37,87 | 39,00 | 37,70 | 38,55 | 5.380.900 | 2007-12-10 | 00:00:00 | 38,70 | 39,00 | 38,34 | 38,61 | 3.513.300 | 2007-12-11 | 00:00:00 | 38,59 | 38,93 | 37,11 | 37,27 | 4.976.500 | 2007-12-12 | 00:00:00 | 38,03 | 38,98 | 38,03 | 38,73 | 5.673.300 | 2007-12-13 | 00:00:00 | 38,55 | 39,07 | 37,82 | 38,29 | 3.827.900 | 2007-12-14 | 00:00:00 | 38,23 | 40,16 | 37,96 | 39,07 | 7.725.500 | 2007-12-17 | 00:00:00 | 38,98 | 40,60 | 38,88 | 39,75 | 7.649.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|