(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-17 | 00:00:00 | 28,52 | 28,92 | 28,45 | 28,78 | 3.913.800 | | 2013-01-18 | 00:00:00 | 28,84 | 28,84 | 28,41 | 28,64 | 2.959.600 | | 2013-01-22 | 00:00:00 | 28,65 | 29,11 | 28,64 | 29,11 | 3.957.400 | | 2013-01-29 | 00:00:00 | 28,65 | 28,83 | 28,43 | 28,62 | 4.451.600 | | 2013-02-01 | 00:00:00 | 28,80 | 28,97 | 28,46 | 28,67 | 4.740.500 | | 2013-02-04 | 00:00:00 | 28,58 | 28,64 | 28,31 | 28,44 | 8.153.100 | | 2013-02-05 | 00:00:00 | 29,14 | 29,92 | 28,88 | 29,38 | 8.805.100 | | 2013-02-06 | 00:00:00 | 29,35 | 30,45 | 29,27 | 30,37 | 8.297.400 | | 2013-02-22 | 00:00:00 | 32,40 | 32,46 | 32,04 | 32,10 | 4.840.700 | | 2013-02-26 | 00:00:00 | 31,66 | 31,88 | 31,21 | 31,83 | 4.872.100 | | 2013-02-27 | 00:00:00 | 31,82 | 32,10 | 31,62 | 32,00 | 4.741.000 | | 2013-02-28 | 00:00:00 | 32,05 | 32,16 | 31,86 | 31,86 | 5.557.100 | | 2013-03-01 | 00:00:00 | 31,70 | 31,99 | 31,39 | 31,97 | 3.819.700 | | 2013-03-04 | 00:00:00 | 31,91 | 32,12 | 31,71 | 32,02 | 3.913.500 | | 2013-03-15 | 00:00:00 | 32,80 | 33,01 | 32,60 | 33,00 | 6.440.700 | | 2013-03-19 | 00:00:00 | 32,75 | 32,90 | 32,52 | 32,70 | 3.608.600 | | 2013-03-20 | 00:00:00 | 32,87 | 33,13 | 32,82 | 33,01 | 2.792.900 | | 2013-03-21 | 00:00:00 | 32,86 | 32,97 | 32,49 | 32,61 | 2.467.600 | | 2013-03-22 | 00:00:00 | 32,65 | 32,82 | 32,62 | 32,78 | 2.081.700 | | 2013-03-28 | 00:00:00 | 32,93 | 33,77 | 32,87 | 33,73 | 5.931.400 | | 2013-04-02 | 00:00:00 | 33,75 | 34,28 | 33,61 | 34,11 | 6.904.500 | | 2013-04-03 | 00:00:00 | 34,05 | 34,10 | 33,07 | 33,23 | 6.548.600 | | 2013-04-08 | 00:00:00 | 33,09 | 33,32 | 32,98 | 33,32 | 2.741.300 | | 2013-04-11 | 00:00:00 | 33,11 | 33,20 | 32,87 | 32,98 | 3.258.400 | | 2013-04-12 | 00:00:00 | 32,89 | 33,10 | 32,45 | 32,64 | 5.495.400 | | 2013-05-06 | 00:00:00 | 34,11 | 34,16 | 33,70 | 33,88 | 2.848.200 | | 2013-05-07 | 00:00:00 | 34,01 | 34,34 | 33,79 | 34,34 | 3.360.900 | | 2013-05-08 | 00:00:00 | 34,23 | 34,40 | 33,91 | 34,40 | 3.440.500 | | 2013-05-14 | 00:00:00 | 33,74 | 34,09 | 33,14 | 34,06 | 3.793.000 | | 2013-05-15 | 00:00:00 | 33,97 | 34,85 | 33,88 | 34,71 | 5.330.700 | | 2013-05-16 | 00:00:00 | 34,38 | 34,58 | 34,02 | 34,16 | 5.008.500 | | 2013-05-17 | 00:00:00 | 34,20 | 35,04 | 34,02 | 35,00 | 6.264.700 | | 2013-05-20 | 00:00:00 | 34,95 | 35,00 | 34,34 | 34,40 | 4.734.200 | | 2013-06-03 | 00:00:00 | 32,31 | 32,71 | 31,90 | 32,65 | 3.802.200 | | 2013-06-13 | 00:00:00 | 32,86 | 33,47 | 32,60 | 33,39 | 2.912.000 | | 2013-06-14 | 00:00:00 | 33,31 | 33,69 | 33,02 | 33,08 | 2.263.300 | | 2013-06-17 | 00:00:00 | 33,23 | 33,50 | 33,03 | 33,27 | 2.386.300 | | 2013-06-20 | 00:00:00 | 32,99 | 33,13 | 32,60 | 32,61 | 3.802.400 | | 2013-06-21 | 00:00:00 | 33,01 | 33,49 | 32,77 | 33,09 | 6.273.000 | | 2013-07-01 | 00:00:00 | 34,11 | 34,69 | 34,11 | 34,35 | 3.644.300 | | 2013-07-05 | 00:00:00 | 34,90 | 35,00 | 34,54 | 34,88 | 2.012.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
