(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 42,93 | 43,17 | 42,41 | 42,95 | 2.027.400 | | 2008-04-15 | 00:00:00 | 43,14 | 44,39 | 43,09 | 44,16 | 3.470.500 | | 2008-04-16 | 00:00:00 | 44,58 | 45,55 | 44,57 | 45,20 | 4.306.500 | | 2008-04-17 | 00:00:00 | 45,44 | 45,92 | 44,75 | 45,54 | 3.558.200 | | 2008-04-18 | 00:00:00 | 45,92 | 46,89 | 45,37 | 46,47 | 6.012.400 | | 2008-04-21 | 00:00:00 | 46,19 | 48,35 | 46,02 | 48,18 | 6.738.500 | | 2008-04-22 | 00:00:00 | 47,93 | 48,95 | 46,84 | 47,28 | 5.781.800 | | 2008-04-23 | 00:00:00 | 47,37 | 48,33 | 46,89 | 47,33 | 4.000.300 | | 2008-04-24 | 00:00:00 | 47,49 | 47,49 | 45,59 | 46,13 | 6.720.000 | | 2008-04-25 | 00:00:00 | 46,31 | 47,44 | 45,98 | 47,31 | 3.295.900 | | 2008-04-28 | 00:00:00 | 47,30 | 47,47 | 46,54 | 47,42 | 3.927.300 | | 2008-04-29 | 00:00:00 | 47,44 | 47,44 | 44,81 | 45,58 | 8.693.100 | | 2008-04-30 | 00:00:00 | 44,86 | 45,58 | 43,62 | 44,06 | 9.752.800 | | 2008-05-01 | 00:00:00 | 44,08 | 44,08 | 42,70 | 43,19 | 6.344.400 | | 2008-05-02 | 00:00:00 | 43,14 | 44,40 | 43,14 | 43,94 | 3.824.900 | | 2008-05-05 | 00:00:00 | 44,20 | 44,75 | 43,82 | 44,09 | 3.875.000 | | 2008-05-06 | 00:00:00 | 44,08 | 44,82 | 44,01 | 44,72 | 4.138.800 | | 2008-05-07 | 00:00:00 | 44,99 | 45,00 | 43,59 | 43,73 | 4.276.800 | | 2008-05-08 | 00:00:00 | 43,98 | 44,60 | 43,73 | 44,56 | 3.926.700 | | 2008-05-09 | 00:00:00 | 44,02 | 44,13 | 42,17 | 42,68 | 6.327.000 | | 2008-05-12 | 00:00:00 | 42,88 | 43,48 | 42,68 | 43,28 | 2.875.200 | | 2008-05-13 | 00:00:00 | 43,31 | 43,50 | 42,91 | 43,19 | 3.789.500 | | 2008-05-14 | 00:00:00 | 43,26 | 43,64 | 42,93 | 43,07 | 3.583.600 | | 2008-05-15 | 00:00:00 | 43,21 | 43,84 | 43,20 | 43,38 | 4.668.800 | | 2008-05-16 | 00:00:00 | 43,38 | 43,74 | 43,06 | 43,35 | 4.867.600 | | 2008-05-19 | 00:00:00 | 43,45 | 44,50 | 43,45 | 43,91 | 6.201.800 | | 2008-05-20 | 00:00:00 | 43,90 | 44,40 | 43,63 | 43,96 | 3.335.500 | | 2008-05-21 | 00:00:00 | 44,12 | 44,84 | 43,47 | 43,70 | 4.721.800 | | 2008-05-22 | 00:00:00 | 43,70 | 44,02 | 43,08 | 43,28 | 5.496.700 | | 2008-05-23 | 00:00:00 | 43,06 | 43,68 | 43,02 | 43,17 | 6.238.000 | | 2008-05-27 | 00:00:00 | 43,11 | 43,30 | 41,58 | 41,95 | 7.490.200 | | 2008-05-28 | 00:00:00 | 40,83 | 40,91 | 39,86 | 39,86 | 24.683.900 | | 2008-05-29 | 00:00:00 | 39,30 | 39,85 | 39,07 | 39,50 | 29.156.600 | | 2008-05-30 | 00:00:00 | 39,81 | 39,96 | 39,31 | 39,70 | 12.478.600 | | 2008-06-02 | 00:00:00 | 39,72 | 40,28 | 39,22 | 39,50 | 10.080.100 | | 2008-06-03 | 00:00:00 | 39,72 | 39,79 | 38,06 | 38,42 | 12.615.000 | | 2008-06-04 | 00:00:00 | 38,39 | 38,69 | 38,01 | 38,11 | 9.676.100 | | 2008-06-05 | 00:00:00 | 38,17 | 38,54 | 37,49 | 38,46 | 13.930.500 | | 2008-06-06 | 00:00:00 | 38,25 | 38,38 | 37,15 | 37,20 | 9.132.600 | | 2008-06-09 | 00:00:00 | 37,37 | 37,70 | 36,75 | 37,55 | 6.780.500 | | 2008-06-10 | 00:00:00 | 37,29 | 37,40 | 36,58 | 37,12 | 8.030.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
