(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-06-10 | 00:00:00 | 37,29 | 37,40 | 36,58 | 37,12 | 8.030.300 | 2008-06-11 | 00:00:00 | 37,32 | 37,94 | 36,87 | 37,28 | 11.273.100 | 2008-06-12 | 00:00:00 | 36,33 | 36,60 | 33,34 | 33,52 | 25.576.900 | 2008-06-13 | 00:00:00 | 33,00 | 33,50 | 31,65 | 32,61 | 21.644.800 | 2008-06-16 | 00:00:00 | 32,43 | 33,15 | 32,16 | 32,61 | 10.522.700 | 2008-06-17 | 00:00:00 | 32,71 | 33,42 | 32,67 | 33,12 | 10.260.700 | 2008-06-18 | 00:00:00 | 32,98 | 33,63 | 32,79 | 32,82 | 10.942.800 | 2008-06-19 | 00:00:00 | 32,78 | 33,35 | 32,78 | 33,12 | 6.598.400 | 2008-06-20 | 00:00:00 | 32,81 | 33,22 | 32,31 | 32,67 | 7.801.700 | 2008-06-23 | 00:00:00 | 33,40 | 34,10 | 33,11 | 33,50 | 8.107.200 | 2008-06-24 | 00:00:00 | 33,78 | 33,78 | 33,05 | 33,16 | 7.114.700 | 2008-06-25 | 00:00:00 | 33,03 | 33,87 | 32,71 | 33,33 | 9.423.300 | 2008-06-26 | 00:00:00 | 33,14 | 33,37 | 32,40 | 32,51 | 7.687.100 | 2008-06-27 | 00:00:00 | 32,72 | 33,25 | 32,25 | 32,92 | 6.704.300 | 2008-06-30 | 00:00:00 | 33,34 | 34,14 | 32,92 | 33,75 | 8.317.000 | 2008-07-01 | 00:00:00 | 33,30 | 33,49 | 32,70 | 33,30 | 7.094.300 | 2008-07-02 | 00:00:00 | 33,48 | 33,91 | 32,16 | 32,16 | 6.972.100 | 2008-07-03 | 00:00:00 | 32,36 | 32,59 | 31,01 | 31,17 | 6.425.400 | 2008-07-07 | 00:00:00 | 31,28 | 32,31 | 31,21 | 31,91 | 7.894.200 | 2008-07-08 | 00:00:00 | 31,89 | 32,15 | 31,29 | 32,03 | 5.046.200 | 2008-07-09 | 00:00:00 | 32,13 | 32,28 | 31,36 | 31,50 | 6.182.200 | 2008-07-10 | 00:00:00 | 31,53 | 31,75 | 30,80 | 31,25 | 6.604.500 | 2008-07-11 | 00:00:00 | 30,88 | 31,20 | 30,14 | 30,29 | 8.788.800 | 2008-07-14 | 00:00:00 | 30,62 | 30,72 | 29,70 | 29,80 | 7.965.800 | 2008-07-15 | 00:00:00 | 29,62 | 29,62 | 27,14 | 28,37 | 14.389.500 | 2008-07-16 | 00:00:00 | 27,90 | 28,93 | 27,52 | 28,85 | 8.024.900 | 2008-07-17 | 00:00:00 | 29,00 | 29,10 | 28,33 | 28,64 | 7.344.900 | 2008-07-18 | 00:00:00 | 28,72 | 30,06 | 28,72 | 29,92 | 8.803.900 | 2008-07-21 | 00:00:00 | 30,10 | 30,20 | 29,19 | 29,53 | 5.075.900 | 2008-07-22 | 00:00:00 | 29,30 | 30,00 | 29,10 | 29,97 | 6.016.400 | 2008-07-23 | 00:00:00 | 29,95 | 30,32 | 29,71 | 30,08 | 6.279.100 | 2008-07-24 | 00:00:00 | 30,37 | 31,03 | 29,78 | 29,89 | 7.084.300 | 2008-07-25 | 00:00:00 | 29,72 | 30,10 | 29,56 | 29,66 | 4.118.200 | 2008-07-28 | 00:00:00 | 29,56 | 29,78 | 28,68 | 28,77 | 7.481.500 | 2008-07-29 | 00:00:00 | 28,83 | 28,95 | 28,25 | 28,88 | 7.107.300 | 2008-07-30 | 00:00:00 | 28,95 | 29,17 | 28,64 | 28,98 | 8.662.200 | 2008-07-31 | 00:00:00 | 28,86 | 29,39 | 28,29 | 28,63 | 8.148.400 | 2008-08-01 | 00:00:00 | 28,80 | 28,83 | 28,16 | 28,16 | 3.594.300 | 2008-08-04 | 00:00:00 | 28,27 | 28,36 | 27,32 | 27,40 | 7.290.700 | 2008-08-05 | 00:00:00 | 27,94 | 27,94 | 25,40 | 25,87 | 18.434.400 | 2008-08-06 | 00:00:00 | 25,91 | 27,54 | 25,50 | 27,36 | 13.743.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|