(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 38,98 | 40,60 | 38,88 | 39,75 | 7.649.600 | | 2007-12-18 | 00:00:00 | 39,96 | 40,74 | 39,28 | 40,18 | 6.600.600 | | 2007-12-19 | 00:00:00 | 40,20 | 41,70 | 39,90 | 41,38 | 8.463.600 | | 2007-12-20 | 00:00:00 | 41,60 | 43,37 | 41,51 | 43,29 | 12.584.100 | | 2007-12-21 | 00:00:00 | 43,60 | 44,35 | 42,89 | 44,27 | 11.239.800 | | 2007-12-24 | 00:00:00 | 44,28 | 45,30 | 43,91 | 44,99 | 3.318.100 | | 2007-12-26 | 00:00:00 | 44,99 | 45,99 | 44,95 | 45,75 | 5.672.000 | | 2007-12-27 | 00:00:00 | 45,04 | 46,30 | 45,02 | 46,04 | 6.754.700 | | 2007-12-28 | 00:00:00 | 45,94 | 47,29 | 45,94 | 47,09 | 6.018.400 | | 2007-12-31 | 00:00:00 | 47,03 | 47,33 | 45,72 | 46,43 | 6.340.400 | | 2008-01-02 | 00:00:00 | 46,38 | 46,50 | 44,89 | 45,26 | 11.937.000 | | 2008-01-03 | 00:00:00 | 45,42 | 46,30 | 45,10 | 45,73 | 5.944.300 | | 2008-01-04 | 00:00:00 | 45,30 | 46,79 | 45,15 | 45,85 | 6.932.200 | | 2008-01-07 | 00:00:00 | 46,04 | 46,17 | 45,20 | 45,86 | 8.137.100 | | 2008-01-08 | 00:00:00 | 46,15 | 46,25 | 44,90 | 45,02 | 8.629.400 | | 2008-01-09 | 00:00:00 | 44,74 | 45,26 | 43,72 | 45,19 | 10.227.600 | | 2008-01-10 | 00:00:00 | 44,94 | 45,05 | 44,31 | 44,58 | 9.440.700 | | 2008-01-11 | 00:00:00 | 44,26 | 44,91 | 43,44 | 43,64 | 8.905.100 | | 2008-01-14 | 00:00:00 | 44,01 | 45,97 | 43,65 | 45,14 | 7.839.200 | | 2008-01-15 | 00:00:00 | 44,55 | 45,19 | 44,54 | 45,00 | 10.240.800 | | 2008-01-16 | 00:00:00 | 44,50 | 44,95 | 42,19 | 42,37 | 11.197.100 | | 2008-01-17 | 00:00:00 | 41,97 | 42,35 | 41,03 | 41,16 | 12.541.700 | | 2008-01-18 | 00:00:00 | 41,36 | 42,00 | 39,71 | 40,90 | 9.179.900 | | 2008-01-22 | 00:00:00 | 38,11 | 40,60 | 38,11 | 40,19 | 8.746.400 | | 2008-01-23 | 00:00:00 | 38,51 | 40,99 | 38,50 | 40,85 | 8.017.700 | | 2008-01-24 | 00:00:00 | 41,03 | 42,51 | 40,85 | 42,27 | 6.749.900 | | 2008-01-25 | 00:00:00 | 42,69 | 43,27 | 42,04 | 42,11 | 7.167.700 | | 2008-01-28 | 00:00:00 | 42,08 | 43,49 | 41,59 | 43,30 | 6.740.800 | | 2008-01-29 | 00:00:00 | 43,65 | 43,65 | 42,76 | 42,94 | 5.690.000 | | 2008-01-30 | 00:00:00 | 42,68 | 43,85 | 42,51 | 42,99 | 4.862.200 | | 2008-01-31 | 00:00:00 | 42,81 | 44,48 | 42,81 | 43,98 | 8.157.000 | | 2008-02-01 | 00:00:00 | 44,24 | 45,59 | 43,62 | 45,50 | 6.847.000 | | 2008-02-04 | 00:00:00 | 46,00 | 46,00 | 43,45 | 44,20 | 7.867.500 | | 2008-02-05 | 00:00:00 | 43,51 | 44,87 | 41,97 | 42,03 | 6.828.800 | | 2008-02-06 | 00:00:00 | 42,18 | 42,48 | 41,10 | 41,26 | 4.932.500 | | 2008-02-07 | 00:00:00 | 40,95 | 41,78 | 40,20 | 41,31 | 5.181.500 | | 2008-02-08 | 00:00:00 | 41,17 | 42,28 | 41,17 | 41,41 | 5.962.400 | | 2008-02-11 | 00:00:00 | 41,48 | 43,03 | 41,48 | 42,95 | 6.333.200 | | 2008-02-12 | 00:00:00 | 43,29 | 44,56 | 43,25 | 43,58 | 6.105.800 | | 2008-02-13 | 00:00:00 | 43,99 | 44,58 | 43,36 | 43,96 | 5.215.700 | | 2008-02-14 | 00:00:00 | 44,06 | 44,57 | 43,16 | 43,53 | 4.158.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
