(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-02-06 | 00:00:00 | 48,70 | 48,81 | 47,46 | 47,56 | 3.605.300 | | 2015-02-10 | 00:00:00 | 47,91 | 47,91 | 47,21 | 47,58 | 3.481.400 | | 2015-02-11 | 00:00:00 | 47,23 | 47,46 | 46,37 | 46,92 | 3.692.100 | | 2015-02-17 | 00:00:00 | 48,14 | 48,17 | 47,42 | 47,77 | 3.605.700 | | 2015-02-18 | 00:00:00 | 47,67 | 48,10 | 47,54 | 47,71 | 2.713.600 | | 2015-02-19 | 00:00:00 | 47,50 | 48,10 | 47,41 | 47,78 | 2.345.000 | | 2015-02-20 | 00:00:00 | 47,72 | 48,20 | 47,02 | 48,15 | 2.704.200 | | 2015-02-23 | 00:00:00 | 48,25 | 48,35 | 47,95 | 48,26 | 1.974.000 | | 2015-02-24 | 00:00:00 | 48,21 | 48,80 | 48,00 | 48,65 | 2.418.800 | | 2015-02-25 | 00:00:00 | 48,59 | 48,79 | 47,92 | 48,10 | 2.965.500 | | 2015-03-03 | 00:00:00 | 47,52 | 47,70 | 47,02 | 47,52 | 3.369.300 | | 2015-03-04 | 00:00:00 | 47,37 | 47,43 | 46,73 | 47,08 | 3.276.200 | | 2015-03-05 | 00:00:00 | 47,30 | 47,54 | 46,63 | 47,48 | 4.573.000 | | 2015-03-06 | 00:00:00 | 47,00 | 47,23 | 46,09 | 46,25 | 3.853.200 | | 2015-03-10 | 00:00:00 | 45,92 | 46,21 | 45,45 | 45,52 | 3.297.700 | | 2015-03-11 | 00:00:00 | 45,68 | 45,78 | 45,15 | 45,50 | 3.320.200 | | 2015-03-12 | 00:00:00 | 45,80 | 46,71 | 45,80 | 46,64 | 3.514.800 | | 2015-03-13 | 00:00:00 | 46,42 | 46,51 | 45,64 | 46,30 | 2.831.700 | | 2015-03-17 | 00:00:00 | 46,30 | 46,45 | 45,84 | 46,25 | 2.940.700 | | 2015-03-18 | 00:00:00 | 46,22 | 47,40 | 45,74 | 47,17 | 4.289.600 | | 2015-03-19 | 00:00:00 | 47,05 | 47,11 | 46,06 | 46,49 | 2.918.400 | | 2015-03-20 | 00:00:00 | 46,69 | 47,51 | 46,53 | 46,95 | 6.701.100 | | 2015-03-24 | 00:00:00 | 47,20 | 47,62 | 46,96 | 46,96 | 3.162.300 | | 2015-03-25 | 00:00:00 | 47,16 | 47,59 | 46,68 | 46,71 | 3.232.700 | | 2015-03-26 | 00:00:00 | 46,57 | 47,05 | 46,28 | 46,30 | 3.803.200 | | 2015-03-27 | 00:00:00 | 46,28 | 46,64 | 46,17 | 46,46 | 2.830.700 | | 2015-04-06 | 00:00:00 | 47,36 | 48,55 | 47,34 | 48,33 | 3.377.600 | | 2015-04-23 | 00:00:00 | 47,93 | 48,54 | 47,85 | 48,27 | 2.254.100 | | 2015-04-24 | 00:00:00 | 48,39 | 48,59 | 48,10 | 48,21 | 2.741.100 | | 2015-04-27 | 00:00:00 | 48,35 | 48,75 | 48,30 | 48,61 | 2.488.800 | | 2015-05-04 | 00:00:00 | 49,78 | 50,49 | 49,78 | 50,32 | 3.784.600 | | 2015-05-18 | 00:00:00 | 52,80 | 53,25 | 52,67 | 53,13 | 3.097.300 | | 2015-05-19 | 00:00:00 | 52,88 | 52,91 | 52,21 | 52,52 | 2.739.900 | | 2015-05-20 | 00:00:00 | 52,53 | 52,89 | 52,41 | 52,43 | 2.703.400 | | 2015-05-26 | 00:00:00 | 52,59 | 52,59 | 52,07 | 52,15 | 3.018.000 | | 2015-06-08 | 00:00:00 | 51,15 | 51,55 | 50,81 | 51,01 | 2.704.400 | | 2015-06-09 | 00:00:00 | 51,09 | 51,47 | 50,99 | 51,01 | 2.741.700 | | 2015-06-10 | 00:00:00 | 51,07 | 52,25 | 51,07 | 52,21 | 3.001.500 | | 2015-06-11 | 00:00:00 | 52,17 | 52,69 | 52,00 | 52,06 | 2.806.300 | | 2015-06-12 | 00:00:00 | 51,79 | 51,97 | 51,58 | 51,91 | 2.286.500 | | 2015-06-29 | 00:00:00 | 49,34 | 49,67 | 48,43 | 48,45 | 4.371.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
