(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-17 | 00:00:00 | 43,47 | 43,70 | 43,16 | 43,63 | 2.183.100 | | 2016-08-18 | 00:00:00 | 43,69 | 43,96 | 43,51 | 43,57 | 2.052.800 | | 2016-08-19 | 00:00:00 | 43,40 | 43,64 | 43,17 | 43,48 | 2.113.100 | | 2016-08-30 | 00:00:00 | 42,84 | 43,39 | 42,84 | 43,21 | 2.301.700 | | 2016-08-31 | 00:00:00 | 43,24 | 43,81 | 43,03 | 43,76 | 3.179.200 | | 2016-09-09 | 00:00:00 | 42,82 | 42,95 | 42,02 | 42,02 | 3.014.000 | | 2016-09-20 | 00:00:00 | 42,39 | 42,39 | 41,94 | 42,15 | 2.380.900 | | 2016-09-21 | 00:00:00 | 42,32 | 43,01 | 42,32 | 42,81 | 3.071.500 | | 2016-09-28 | 00:00:00 | 41,89 | 42,11 | 41,43 | 41,85 | 2.651.800 | | 2016-09-29 | 00:00:00 | 41,81 | 42,16 | 41,38 | 41,53 | 2.130.700 | | 2016-10-06 | 00:00:00 | 43,07 | 43,46 | 43,03 | 43,16 | 2.433.800 | | 2016-10-07 | 00:00:00 | 43,20 | 43,26 | 42,49 | 42,65 | 1.781.900 | | 2016-10-10 | 00:00:00 | 42,91 | 43,32 | 42,86 | 43,27 | 1.885.800 | | 2016-10-18 | 00:00:00 | 42,24 | 42,38 | 41,97 | 41,98 | 2.143.700 | | 2016-10-19 | 00:00:00 | 41,96 | 42,27 | 41,49 | 42,22 | 1.795.700 | | 2016-11-08 | 00:00:00 | 46,95 | 47,88 | 46,93 | 47,72 | 3.129.600 | | 2016-11-09 | 00:00:00 | 46,84 | 46,92 | 45,07 | 46,28 | 5.364.500 | | 2016-11-14 | 00:00:00 | 41,58 | 42,97 | 41,44 | 42,88 | 5.135.700 | | 2016-12-27 | 00:00:00 | 45,22 | 45,72 | 45,17 | 45,65 | 1.547.800 | | 2016-12-30 | 00:00:00 | 45,42 | 45,69 | 45,03 | 45,65 | 2.509.000 | | 2017-01-04 | 00:00:00 | 46,38 | 46,54 | 45,44 | 46,11 | 3.460.800 | | 2017-01-05 | 00:00:00 | 46,10 | 46,40 | 45,71 | 45,77 | 3.364.100 | | 2017-01-06 | 00:00:00 | 45,02 | 45,02 | 43,84 | 44,72 | 4.396.300 | | 2017-01-12 | 00:00:00 | 44,04 | 44,21 | 43,34 | 43,44 | 3.619.600 | | 2017-01-13 | 00:00:00 | 43,55 | 43,78 | 43,33 | 43,56 | 2.164.800 | | 2017-01-19 | 00:00:00 | 44,96 | 45,03 | 44,27 | 44,50 | 2.830.300 | | 2017-01-20 | 00:00:00 | 44,67 | 45,21 | 44,26 | 44,73 | 2.305.800 | | 2017-01-30 | 00:00:00 | 44,51 | 44,59 | 43,69 | 44,13 | 2.565.400 | | 2017-01-31 | 00:00:00 | 44,18 | 44,33 | 43,32 | 44,26 | 4.938.700 | | 2017-02-01 | 00:00:00 | 44,48 | 44,55 | 43,59 | 43,77 | 2.486.200 | | 2017-02-02 | 00:00:00 | 43,87 | 44,13 | 43,49 | 43,99 | 3.624.000 | | 2017-02-06 | 00:00:00 | 44,09 | 44,35 | 43,80 | 44,02 | 3.859.900 | | 2017-02-13 | 00:00:00 | 43,90 | 44,05 | 43,08 | 43,71 | 2.977.100 | | 2017-02-14 | 00:00:00 | 43,74 | 43,87 | 43,27 | 43,73 | 2.734.200 | | 2017-02-15 | 00:00:00 | 43,85 | 44,58 | 43,72 | 44,47 | 4.047.700 | | 2017-02-16 | 00:00:00 | 44,26 | 44,55 | 43,90 | 44,10 | 4.259.700 | | 2017-02-17 | 00:00:00 | 44,07 | 44,69 | 43,98 | 44,69 | 2.809.700 | | 2017-02-24 | 00:00:00 | 44,84 | 45,26 | 44,74 | 45,26 | 2.363.200 | | 2017-03-02 | 00:00:00 | 46,54 | 46,58 | 45,43 | 45,48 | 3.362.400 | | 2017-03-03 | 00:00:00 | 45,53 | 45,72 | 45,04 | 45,20 | 3.026.900 | | 2017-03-07 | 00:00:00 | 44,75 | 44,97 | 44,46 | 44,46 | 2.339.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
