(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 25,91 | 27,54 | 25,50 | 27,36 | 13.743.600 | | 2008-08-07 | 00:00:00 | 27,24 | 27,30 | 25,96 | 26,03 | 6.951.300 | | 2008-08-08 | 00:00:00 | 26,22 | 26,56 | 25,52 | 26,49 | 7.822.700 | | 2008-08-11 | 00:00:00 | 26,50 | 26,50 | 26,17 | 26,34 | 6.828.000 | | 2008-08-12 | 00:00:00 | 26,34 | 27,25 | 26,04 | 26,91 | 9.374.900 | | 2008-08-13 | 00:00:00 | 26,90 | 27,41 | 26,68 | 26,88 | 6.906.900 | | 2008-08-14 | 00:00:00 | 26,82 | 27,16 | 26,46 | 26,62 | 4.592.000 | | 2008-08-15 | 00:00:00 | 26,54 | 26,76 | 26,08 | 26,20 | 3.840.800 | | 2008-08-18 | 00:00:00 | 26,21 | 26,72 | 25,43 | 25,47 | 6.803.800 | | 2008-08-19 | 00:00:00 | 25,32 | 25,44 | 24,40 | 25,34 | 8.431.900 | | 2008-08-20 | 00:00:00 | 25,35 | 26,06 | 25,05 | 26,06 | 6.729.500 | | 2008-08-21 | 00:00:00 | 26,14 | 26,60 | 25,75 | 26,55 | 8.017.000 | | 2008-08-22 | 00:00:00 | 26,61 | 26,72 | 26,02 | 26,21 | 4.057.100 | | 2008-08-25 | 00:00:00 | 26,13 | 26,36 | 25,30 | 25,41 | 4.442.800 | | 2008-08-26 | 00:00:00 | 25,35 | 25,75 | 25,09 | 25,24 | 6.066.600 | | 2008-08-27 | 00:00:00 | 25,27 | 25,75 | 25,22 | 25,70 | 3.919.100 | | 2008-08-28 | 00:00:00 | 25,80 | 25,95 | 25,41 | 25,93 | 3.935.900 | | 2008-08-29 | 00:00:00 | 25,91 | 26,36 | 25,41 | 25,46 | 6.119.100 | | 2008-09-02 | 00:00:00 | 25,52 | 25,54 | 24,86 | 24,91 | 7.128.700 | | 2008-09-03 | 00:00:00 | 24,89 | 25,12 | 24,43 | 24,54 | 6.023.700 | | 2008-09-04 | 00:00:00 | 24,49 | 24,84 | 22,88 | 22,97 | 12.985.200 | | 2008-09-05 | 00:00:00 | 22,96 | 23,50 | 22,14 | 23,41 | 12.708.700 | | 2008-09-08 | 00:00:00 | 23,89 | 23,98 | 22,99 | 23,42 | 8.477.200 | | 2008-09-09 | 00:00:00 | 23,35 | 23,62 | 22,08 | 22,13 | 8.109.900 | | 2008-09-10 | 00:00:00 | 22,21 | 22,36 | 21,51 | 22,10 | 9.827.400 | | 2008-09-11 | 00:00:00 | 21,98 | 22,68 | 21,60 | 22,61 | 7.338.600 | | 2008-09-12 | 00:00:00 | 22,45 | 24,05 | 22,15 | 23,98 | 8.584.900 | | 2008-09-15 | 00:00:00 | 23,28 | 23,76 | 22,57 | 22,76 | 5.722.600 | | 2008-09-16 | 00:00:00 | 22,40 | 23,15 | 21,56 | 23,00 | 9.679.000 | | 2008-09-17 | 00:00:00 | 22,40 | 22,72 | 21,31 | 21,31 | 8.244.000 | | 2008-09-18 | 00:00:00 | 21,37 | 21,98 | 19,70 | 21,54 | 13.542.600 | | 2008-09-19 | 00:00:00 | 22,65 | 23,96 | 19,91 | 23,68 | 16.737.000 | | 2008-09-22 | 00:00:00 | 23,02 | 24,00 | 23,02 | 23,29 | 8.812.500 | | 2008-09-23 | 00:00:00 | 23,30 | 24,64 | 23,16 | 23,90 | 10.836.800 | | 2008-09-24 | 00:00:00 | 24,09 | 24,22 | 23,45 | 23,66 | 10.928.800 | | 2008-09-25 | 00:00:00 | 23,80 | 23,95 | 23,10 | 23,61 | 9.447.300 | | 2008-09-26 | 00:00:00 | 23,29 | 23,29 | 22,66 | 22,88 | 6.448.900 | | 2008-09-29 | 00:00:00 | 22,61 | 22,87 | 20,34 | 20,49 | 8.442.700 | | 2008-09-30 | 00:00:00 | 21,18 | 22,05 | 20,37 | 21,91 | 8.015.900 | | 2008-10-01 | 00:00:00 | 21,75 | 22,87 | 21,21 | 21,41 | 7.255.400 | | 2008-10-02 | 00:00:00 | 21,01 | 21,26 | 18,11 | 18,72 | 15.914.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
