(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-06-29 | 00:00:00 | 49,34 | 49,67 | 48,43 | 48,45 | 4.371.800 | 2015-07-06 | 00:00:00 | 48,16 | 48,60 | 47,83 | 48,09 | 4.225.900 | 2015-07-10 | 00:00:00 | 47,72 | 47,77 | 47,13 | 47,21 | 3.146.000 | 2015-07-13 | 00:00:00 | 47,55 | 47,74 | 47,34 | 47,50 | 2.206.300 | 2015-07-14 | 00:00:00 | 47,50 | 47,86 | 47,43 | 47,79 | 2.538.100 | 2015-07-15 | 00:00:00 | 47,77 | 47,84 | 47,22 | 47,46 | 2.447.700 | 2015-07-16 | 00:00:00 | 47,86 | 48,01 | 47,62 | 47,85 | 2.660.800 | 2015-07-30 | 00:00:00 | 47,71 | 47,90 | 47,32 | 47,82 | 3.660.700 | 2015-07-31 | 00:00:00 | 48,11 | 48,22 | 47,36 | 47,42 | 3.897.800 | 2015-08-03 | 00:00:00 | 47,42 | 48,15 | 47,40 | 47,70 | 4.276.600 | 2015-08-04 | 00:00:00 | 47,53 | 49,50 | 47,28 | 48,41 | 5.099.400 | 2015-08-05 | 00:00:00 | 48,72 | 48,74 | 47,69 | 48,22 | 4.575.100 | 2015-08-06 | 00:00:00 | 48,40 | 48,47 | 47,45 | 47,95 | 3.281.800 | 2015-08-07 | 00:00:00 | 47,77 | 47,85 | 46,30 | 46,42 | 3.996.600 | 2015-08-13 | 00:00:00 | 46,88 | 47,78 | 46,84 | 47,51 | 4.236.100 | 2015-08-14 | 00:00:00 | 47,23 | 47,43 | 47,05 | 47,20 | 3.107.500 | 2015-08-24 | 00:00:00 | 42,84 | 44,55 | 42,53 | 43,55 | 6.928.200 | 2015-08-31 | 00:00:00 | 44,45 | 45,06 | 44,25 | 44,99 | 4.048.600 | 2015-09-01 | 00:00:00 | 43,98 | 44,18 | 43,11 | 43,34 | 4.898.600 | 2015-09-02 | 00:00:00 | 43,93 | 43,97 | 43,18 | 43,62 | 3.211.800 | 2015-09-09 | 00:00:00 | 44,16 | 44,33 | 42,92 | 42,99 | 3.121.500 | 2015-09-10 | 00:00:00 | 42,82 | 43,48 | 42,71 | 43,06 | 2.792.900 | 2015-09-14 | 00:00:00 | 42,90 | 43,06 | 42,75 | 42,93 | 3.174.500 | 2015-09-22 | 00:00:00 | 42,80 | 42,84 | 42,16 | 42,45 | 2.616.600 | 2015-10-02 | 00:00:00 | 41,06 | 42,44 | 40,92 | 42,42 | 3.004.300 | 2015-10-05 | 00:00:00 | 42,70 | 43,71 | 42,70 | 43,64 | 3.453.500 | 2015-10-12 | 00:00:00 | 45,33 | 45,52 | 45,15 | 45,44 | 2.007.500 | 2015-10-16 | 00:00:00 | 45,65 | 45,98 | 45,25 | 45,96 | 3.225.400 | 2015-10-26 | 00:00:00 | 46,81 | 46,89 | 46,31 | 46,39 | 1.792.900 | 2015-10-27 | 00:00:00 | 46,21 | 46,41 | 45,73 | 46,24 | 2.461.700 | 2015-10-28 | 00:00:00 | 46,17 | 47,03 | 46,13 | 46,80 | 2.033.300 | 2015-10-29 | 00:00:00 | 46,64 | 46,73 | 45,46 | 45,53 | 4.270.000 | 2015-10-30 | 00:00:00 | 45,65 | 46,09 | 45,45 | 45,66 | 3.516.600 | 2015-11-02 | 00:00:00 | 45,81 | 46,29 | 45,05 | 46,28 | 2.973.500 | 2015-11-05 | 00:00:00 | 42,95 | 43,21 | 42,43 | 43,07 | 5.384.800 | 2015-11-06 | 00:00:00 | 42,79 | 43,05 | 41,97 | 42,13 | 5.712.400 | 2015-11-09 | 00:00:00 | 41,89 | 42,03 | 41,25 | 41,52 | 5.034.900 | 2015-11-10 | 00:00:00 | 41,30 | 41,64 | 40,56 | 40,63 | 4.231.500 | 2015-11-11 | 00:00:00 | 40,84 | 40,84 | 40,26 | 40,51 | 3.649.500 | 2015-11-16 | 00:00:00 | 37,59 | 38,42 | 37,55 | 38,24 | 4.589.300 | 2015-11-17 | 00:00:00 | 38,34 | 38,40 | 37,14 | 37,20 | 4.669.800 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|