(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 | | 2015-11-17 | 00:00:00 | 38,34 | 38,40 | 37,14 | 37,20 | 4.669.800 | | 2015-11-18 | 00:00:00 | 37,42 | 37,68 | 37,01 | 37,41 | 7.975.300 | | 2015-11-19 | 00:00:00 | 37,41 | 37,53 | 36,28 | 36,43 | 5.943.500 | | 2015-11-20 | 00:00:00 | 36,53 | 36,82 | 35,60 | 35,83 | 8.945.500 | | 2015-11-27 | 00:00:00 | 36,43 | 36,57 | 36,26 | 36,46 | 2.339.600 | | 2015-11-30 | 00:00:00 | 36,53 | 36,62 | 36,10 | 36,49 | 6.233.900 | | 2015-12-07 | 00:00:00 | 35,97 | 36,02 | 35,22 | 35,41 | 4.289.300 | | 2015-12-14 | 00:00:00 | 34,19 | 34,51 | 33,84 | 34,18 | 4.497.600 | | 2015-12-15 | 00:00:00 | 34,44 | 35,10 | 34,40 | 34,86 | 4.820.000 | | 2015-12-16 | 00:00:00 | 34,92 | 35,46 | 34,54 | 35,40 | 4.943.900 | | 2015-12-17 | 00:00:00 | 35,33 | 35,45 | 34,27 | 34,29 | 4.872.300 | | 2015-12-18 | 00:00:00 | 34,12 | 35,13 | 33,94 | 35,00 | 11.879.600 | | 2015-12-24 | 00:00:00 | 36,68 | 36,88 | 36,47 | 36,65 | 1.251.000 | | 2015-12-28 | 00:00:00 | 36,66 | 36,73 | 36,09 | 36,50 | 2.336.600 | | 2015-12-31 | 00:00:00 | 36,64 | 36,90 | 36,45 | 36,68 | 2.516.800 | | 2016-01-04 | 00:00:00 | 36,11 | 36,15 | 35,40 | 35,84 | 4.030.300 | | 2016-01-07 | 00:00:00 | 34,91 | 35,09 | 34,33 | 34,52 | 4.487.800 | | 2016-01-08 | 00:00:00 | 34,76 | 35,10 | 34,31 | 34,39 | 4.130.700 | | 2016-01-20 | 00:00:00 | 30,25 | 31,71 | 29,86 | 31,29 | 9.194.700 | | 2016-01-21 | 00:00:00 | 31,26 | 32,48 | 31,20 | 31,92 | 6.085.300 | | 2016-01-26 | 00:00:00 | 32,88 | 33,65 | 32,49 | 33,63 | 4.390.800 | | 2016-01-27 | 00:00:00 | 33,50 | 34,46 | 33,42 | 33,74 | 4.874.000 | | 2016-02-08 | 00:00:00 | 34,40 | 34,73 | 33,05 | 33,30 | 5.056.600 | | 2016-02-11 | 00:00:00 | 32,27 | 32,83 | 31,50 | 31,63 | 6.911.000 | | 2016-02-12 | 00:00:00 | 31,69 | 32,48 | 31,30 | 32,45 | 4.392.900 | | 2016-02-17 | 00:00:00 | 33,74 | 34,12 | 33,30 | 33,40 | 3.355.700 | | 2016-02-18 | 00:00:00 | 33,40 | 33,99 | 33,24 | 33,90 | 3.616.200 | | 2016-02-19 | 00:00:00 | 33,66 | 33,78 | 32,31 | 32,65 | 5.497.900 | | 2016-02-22 | 00:00:00 | 32,89 | 33,90 | 32,80 | 33,79 | 4.323.500 | | 2016-02-24 | 00:00:00 | 33,55 | 33,91 | 33,08 | 33,85 | 2.976.300 | | 2016-02-25 | 00:00:00 | 34,04 | 34,74 | 33,75 | 34,62 | 3.501.600 | | 2016-02-26 | 00:00:00 | 34,72 | 35,10 | 34,50 | 34,79 | 3.794.600 | | 2016-03-01 | 00:00:00 | 35,13 | 35,62 | 34,56 | 35,48 | 4.411.500 | | 2016-03-02 | 00:00:00 | 35,28 | 35,91 | 35,19 | 35,83 | 3.265.700 | | 2016-03-17 | 00:00:00 | 37,51 | 38,76 | 37,51 | 38,20 | 4.384.800 | | 2016-03-18 | 00:00:00 | 38,33 | 38,96 | 37,91 | 38,07 | 6.302.000 | | 2016-03-28 | 00:00:00 | 36,60 | 36,71 | 36,24 | 36,35 | 2.637.300 | | 2016-04-05 | 00:00:00 | 35,57 | 35,57 | 34,55 | 35,11 | 5.532.100 | | 2016-04-06 | 00:00:00 | 35,09 | 35,55 | 34,79 | 35,54 | 3.236.500 | | 2016-04-14 | 00:00:00 | 37,02 | 37,11 | 36,35 | 36,59 | 2.804.900 | | 2016-04-15 | 00:00:00 | 36,64 | 37,33 | 36,52 | 37,30 | 3.088.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
