(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 | | 2013-07-05 | 00:00:00 | 34,90 | 35,00 | 34,54 | 34,88 | 2.012.600 | | 2013-07-15 | 00:00:00 | 36,33 | 36,37 | 36,11 | 36,22 | 2.290.300 | | 2013-07-22 | 00:00:00 | 36,70 | 36,73 | 36,04 | 36,17 | 3.318.200 | | 2013-07-23 | 00:00:00 | 36,08 | 36,65 | 35,96 | 36,56 | 3.120.100 | | 2013-07-24 | 00:00:00 | 36,63 | 36,63 | 36,02 | 36,07 | 2.545.000 | | 2013-08-01 | 00:00:00 | 36,72 | 37,19 | 36,65 | 37,18 | 3.364.200 | | 2013-08-02 | 00:00:00 | 37,03 | 37,57 | 36,82 | 37,57 | 3.680.400 | | 2013-08-05 | 00:00:00 | 37,47 | 37,89 | 37,22 | 37,86 | 5.637.500 | | 2013-08-08 | 00:00:00 | 37,97 | 38,39 | 37,86 | 38,30 | 4.012.200 | | 2013-08-09 | 00:00:00 | 38,20 | 38,48 | 38,05 | 38,38 | 2.761.000 | | 2013-08-20 | 00:00:00 | 36,47 | 36,78 | 36,31 | 36,59 | 2.682.100 | | 2013-08-21 | 00:00:00 | 36,61 | 36,73 | 36,26 | 36,30 | 3.114.700 | | 2013-08-22 | 00:00:00 | 36,39 | 36,51 | 35,91 | 36,07 | 2.995.000 | | 2013-08-23 | 00:00:00 | 36,19 | 36,35 | 35,75 | 36,28 | 2.940.800 | | 2013-08-26 | 00:00:00 | 36,20 | 36,23 | 34,35 | 34,50 | 8.113.600 | | 2013-08-30 | 00:00:00 | 34,96 | 35,41 | 34,82 | 35,21 | 5.383.400 | | 2013-09-04 | 00:00:00 | 35,66 | 36,28 | 35,44 | 36,10 | 4.733.800 | | 2013-09-05 | 00:00:00 | 36,02 | 36,31 | 36,02 | 36,19 | 2.515.400 | | 2013-09-23 | 00:00:00 | 37,07 | 37,09 | 36,61 | 36,63 | 2.820.900 | | 2013-10-01 | 00:00:00 | 36,80 | 36,94 | 36,49 | 36,85 | 2.216.700 | | 2013-10-02 | 00:00:00 | 36,77 | 37,18 | 36,30 | 37,18 | 4.924.800 | | 2013-10-03 | 00:00:00 | 37,04 | 37,13 | 36,50 | 36,75 | 3.317.200 | | 2013-10-04 | 00:00:00 | 36,78 | 36,87 | 36,53 | 36,70 | 2.365.600 | | 2013-10-07 | 00:00:00 | 36,44 | 36,74 | 36,22 | 36,42 | 2.157.200 | | 2013-10-08 | 00:00:00 | 36,38 | 36,60 | 36,12 | 36,19 | 3.977.300 | | 2013-10-09 | 00:00:00 | 36,30 | 36,66 | 36,18 | 36,33 | 3.440.600 | | 2013-10-14 | 00:00:00 | 36,48 | 37,07 | 36,44 | 36,97 | 3.070.700 | | 2013-10-29 | 00:00:00 | 39,44 | 41,74 | 39,01 | 40,73 | 8.265.200 | | 2013-10-30 | 00:00:00 | 40,72 | 41,20 | 40,17 | 41,00 | 4.622.100 | | 2013-11-04 | 00:00:00 | 41,01 | 41,22 | 40,77 | 40,87 | 4.576.000 | | 2013-11-05 | 00:00:00 | 40,83 | 42,14 | 40,76 | 41,98 | 8.208.500 | | 2013-11-06 | 00:00:00 | 41,92 | 41,96 | 41,61 | 41,76 | 4.499.900 | | 2013-11-07 | 00:00:00 | 41,78 | 41,86 | 41,14 | 41,23 | 5.913.700 | | 2013-11-08 | 00:00:00 | 41,22 | 41,50 | 40,93 | 41,44 | 5.956.500 | | 2013-11-11 | 00:00:00 | 41,49 | 41,62 | 41,07 | 41,14 | 4.431.300 | | 2013-11-12 | 00:00:00 | 40,78 | 40,82 | 40,06 | 40,42 | 6.355.600 | | 2013-11-13 | 00:00:00 | 40,34 | 41,43 | 40,33 | 41,43 | 5.633.800 | | 2013-11-19 | 00:00:00 | 40,22 | 41,41 | 40,22 | 40,97 | 4.578.200 | | 2013-11-20 | 00:00:00 | 40,96 | 41,00 | 39,87 | 39,90 | 5.797.500 | | 2013-12-02 | 00:00:00 | 40,33 | 41,22 | 40,19 | 40,85 | 4.706.100 | | 2013-12-03 | 00:00:00 | 40,82 | 41,14 | 40,57 | 41,10 | 3.566.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
