(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 21,01 | 21,26 | 18,11 | 18,72 | 15.914.400 | | 2008-10-03 | 00:00:00 | 19,00 | 20,20 | 18,47 | 18,52 | 9.613.500 | | 2008-10-06 | 00:00:00 | 18,02 | 18,37 | 16,55 | 18,37 | 16.430.000 | | 2008-10-07 | 00:00:00 | 18,85 | 18,85 | 16,94 | 17,04 | 10.141.700 | | 2008-10-08 | 00:00:00 | 16,48 | 17,74 | 15,21 | 17,03 | 11.956.700 | | 2008-10-09 | 00:00:00 | 17,33 | 17,68 | 15,29 | 15,29 | 10.565.200 | | 2008-10-10 | 00:00:00 | 14,64 | 16,69 | 13,53 | 15,45 | 18.586.400 | | 2008-10-13 | 00:00:00 | 16,35 | 18,24 | 15,75 | 18,10 | 10.138.100 | | 2008-10-14 | 00:00:00 | 19,36 | 19,74 | 17,75 | 18,10 | 7.826.000 | | 2008-10-15 | 00:00:00 | 17,88 | 17,88 | 15,88 | 16,09 | 8.672.200 | | 2008-10-16 | 00:00:00 | 17,15 | 17,89 | 16,31 | 17,84 | 13.513.000 | | 2008-10-17 | 00:00:00 | 18,13 | 19,23 | 16,80 | 18,32 | 14.198.200 | | 2008-10-20 | 00:00:00 | 18,80 | 19,98 | 18,65 | 19,88 | 10.116.000 | | 2008-10-21 | 00:00:00 | 19,35 | 20,13 | 19,05 | 19,47 | 6.583.300 | | 2008-10-22 | 00:00:00 | 19,15 | 19,15 | 17,39 | 17,92 | 8.779.100 | | 2008-10-23 | 00:00:00 | 18,24 | 19,22 | 17,11 | 18,14 | 10.163.200 | | 2008-10-24 | 00:00:00 | 16,85 | 18,00 | 16,00 | 17,53 | 9.059.500 | | 2008-10-27 | 00:00:00 | 17,12 | 19,57 | 16,91 | 17,88 | 8.959.300 | | 2008-10-28 | 00:00:00 | 19,00 | 21,00 | 18,46 | 20,98 | 9.447.000 | | 2008-10-29 | 00:00:00 | 20,70 | 22,82 | 20,21 | 21,42 | 10.335.000 | | 2008-10-30 | 00:00:00 | 22,19 | 22,79 | 21,54 | 22,54 | 8.010.000 | | 2008-10-31 | 00:00:00 | 22,37 | 22,85 | 20,63 | 20,73 | 12.480.300 | | 2008-11-03 | 00:00:00 | 21,00 | 21,95 | 20,73 | 21,11 | 6.142.100 | | 2008-11-04 | 00:00:00 | 23,95 | 25,78 | 23,65 | 24,33 | 19.181.800 | | 2008-11-05 | 00:00:00 | 24,18 | 25,83 | 23,55 | 23,71 | 10.525.500 | | 2008-11-06 | 00:00:00 | 23,42 | 23,97 | 20,00 | 20,29 | 14.594.600 | | 2008-11-07 | 00:00:00 | 20,99 | 22,90 | 20,89 | 22,58 | 8.435.200 | | 2008-11-10 | 00:00:00 | 23,60 | 24,62 | 23,14 | 23,57 | 8.072.200 | | 2008-11-11 | 00:00:00 | 23,30 | 24,82 | 22,27 | 24,16 | 9.528.600 | | 2008-11-12 | 00:00:00 | 23,61 | 25,00 | 23,50 | 24,56 | 9.841.400 | | 2008-11-13 | 00:00:00 | 25,05 | 25,55 | 23,50 | 25,27 | 13.686.300 | | 2008-11-14 | 00:00:00 | 25,06 | 27,24 | 24,69 | 25,92 | 11.872.800 | | 2008-11-17 | 00:00:00 | 25,56 | 26,48 | 24,59 | 25,63 | 7.758.100 | | 2008-11-18 | 00:00:00 | 25,62 | 26,45 | 24,76 | 25,79 | 9.482.900 | | 2008-11-19 | 00:00:00 | 25,89 | 26,19 | 21,80 | 22,14 | 14.080.200 | | 2008-11-20 | 00:00:00 | 21,68 | 24,12 | 21,03 | 21,92 | 14.490.800 | | 2008-11-21 | 00:00:00 | 22,69 | 25,02 | 22,21 | 24,83 | 12.227.800 | | 2008-11-24 | 00:00:00 | 25,50 | 27,22 | 24,60 | 26,70 | 10.820.300 | | 2008-11-25 | 00:00:00 | 27,33 | 27,89 | 26,30 | 27,04 | 10.058.400 | | 2008-11-26 | 00:00:00 | 26,29 | 27,39 | 25,60 | 27,16 | 9.031.400 | | 2008-11-28 | 00:00:00 | 26,07 | 27,40 | 25,99 | 27,38 | 2.870.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
