(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 44,06 | 44,57 | 43,16 | 43,53 | 4.158.800 | | 2008-02-15 | 00:00:00 | 43,38 | 44,15 | 42,78 | 44,13 | 3.524.200 | | 2008-02-19 | 00:00:00 | 44,54 | 45,77 | 44,54 | 45,36 | 5.906.300 | | 2008-02-20 | 00:00:00 | 45,01 | 45,48 | 44,25 | 45,34 | 4.350.100 | | 2008-02-21 | 00:00:00 | 45,59 | 46,87 | 45,27 | 45,42 | 8.828.300 | | 2008-02-22 | 00:00:00 | 45,69 | 45,69 | 44,02 | 44,58 | 6.132.600 | | 2008-02-25 | 00:00:00 | 44,52 | 45,08 | 44,20 | 44,83 | 5.203.700 | | 2008-02-26 | 00:00:00 | 44,70 | 46,15 | 44,60 | 45,92 | 5.102.700 | | 2008-02-27 | 00:00:00 | 45,73 | 45,88 | 45,12 | 45,23 | 4.483.100 | | 2008-02-28 | 00:00:00 | 44,99 | 46,95 | 44,99 | 46,47 | 6.494.800 | | 2008-02-29 | 00:00:00 | 46,30 | 46,42 | 44,75 | 45,10 | 3.945.200 | | 2008-03-03 | 00:00:00 | 45,00 | 46,07 | 44,75 | 45,74 | 4.205.000 | | 2008-03-04 | 00:00:00 | 45,41 | 46,22 | 45,14 | 46,00 | 5.800.700 | | 2008-03-05 | 00:00:00 | 45,75 | 47,18 | 45,75 | 46,58 | 7.164.400 | | 2008-03-06 | 00:00:00 | 46,45 | 46,88 | 46,08 | 46,27 | 5.952.400 | | 2008-03-07 | 00:00:00 | 45,39 | 45,87 | 44,75 | 45,01 | 4.250.800 | | 2008-03-10 | 00:00:00 | 44,96 | 45,17 | 42,71 | 42,89 | 7.357.900 | | 2008-03-11 | 00:00:00 | 43,27 | 44,56 | 42,56 | 44,52 | 6.665.000 | | 2008-03-12 | 00:00:00 | 44,70 | 45,30 | 43,97 | 44,13 | 4.219.600 | | 2008-03-13 | 00:00:00 | 43,55 | 44,53 | 42,99 | 44,28 | 4.163.200 | | 2008-03-14 | 00:00:00 | 44,67 | 45,51 | 43,39 | 43,85 | 5.411.100 | | 2008-03-17 | 00:00:00 | 42,73 | 43,45 | 41,79 | 42,07 | 7.287.900 | | 2008-03-18 | 00:00:00 | 42,77 | 43,54 | 42,46 | 43,52 | 5.463.500 | | 2008-03-19 | 00:00:00 | 44,02 | 44,02 | 42,05 | 42,19 | 5.650.800 | | 2008-03-20 | 00:00:00 | 42,19 | 42,20 | 39,99 | 40,18 | 12.480.600 | | 2008-03-24 | 00:00:00 | 40,30 | 41,95 | 40,30 | 41,79 | 5.741.900 | | 2008-03-25 | 00:00:00 | 42,31 | 43,00 | 42,07 | 42,70 | 5.292.400 | | 2008-03-26 | 00:00:00 | 42,56 | 42,76 | 42,04 | 42,38 | 2.593.300 | | 2008-03-27 | 00:00:00 | 41,38 | 42,55 | 41,30 | 41,94 | 4.505.400 | | 2008-03-28 | 00:00:00 | 42,06 | 43,00 | 41,86 | 42,28 | 3.675.000 | | 2008-03-31 | 00:00:00 | 42,18 | 42,27 | 40,27 | 41,16 | 7.689.100 | | 2008-04-01 | 00:00:00 | 41,06 | 42,00 | 40,68 | 41,92 | 4.875.800 | | 2008-04-02 | 00:00:00 | 41,91 | 42,30 | 41,43 | 41,77 | 3.645.100 | | 2008-04-03 | 00:00:00 | 41,50 | 41,97 | 41,01 | 41,24 | 6.110.300 | | 2008-04-04 | 00:00:00 | 41,50 | 42,82 | 41,41 | 42,53 | 4.425.600 | | 2008-04-07 | 00:00:00 | 42,77 | 43,53 | 42,56 | 43,15 | 4.392.500 | | 2008-04-08 | 00:00:00 | 42,93 | 43,54 | 42,64 | 43,23 | 2.941.100 | | 2008-04-09 | 00:00:00 | 43,17 | 44,61 | 43,17 | 43,62 | 4.604.100 | | 2008-04-10 | 00:00:00 | 43,62 | 43,72 | 42,81 | 42,96 | 4.243.600 | | 2008-04-11 | 00:00:00 | 42,96 | 43,50 | 42,72 | 43,03 | 2.762.200 | | 2008-04-14 | 00:00:00 | 42,93 | 43,17 | 42,41 | 42,95 | 2.027.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
