(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 13,35 | 13,48 | 13,07 | 13,18 | 629.100 | | 2001-08-06 | 00:00:00 | 13,18 | 13,25 | 13,00 | 13,15 | 969.700 | | 2001-08-07 | 00:00:00 | 13,15 | 13,16 | 13,00 | 13,16 | 608.200 | | 2001-08-08 | 00:00:00 | 13,15 | 13,42 | 13,04 | 13,20 | 974.200 | | 2001-08-09 | 00:00:00 | 13,10 | 13,49 | 13,10 | 13,44 | 774.900 | | 2001-08-10 | 00:00:00 | 13,40 | 13,49 | 13,25 | 13,25 | 609.100 | | 2001-08-13 | 00:00:00 | 13,32 | 13,45 | 13,20 | 13,41 | 491.300 | | 2001-08-14 | 00:00:00 | 13,47 | 13,55 | 13,38 | 13,51 | 817.900 | | 2001-08-15 | 00:00:00 | 13,51 | 13,70 | 13,40 | 13,40 | 2.372.700 | | 2001-08-16 | 00:00:00 | 13,40 | 13,66 | 13,38 | 13,55 | 807.200 | | 2001-08-17 | 00:00:00 | 13,45 | 13,73 | 13,42 | 13,66 | 2.731.200 | | 2001-08-20 | 00:00:00 | 13,68 | 14,04 | 13,65 | 14,00 | 2.442.100 | | 2001-08-21 | 00:00:00 | 13,97 | 14,07 | 13,75 | 14,05 | 1.568.100 | | 2001-08-22 | 00:00:00 | 14,18 | 14,55 | 14,15 | 14,45 | 2.497.900 | | 2001-08-23 | 00:00:00 | 14,46 | 14,49 | 14,35 | 14,40 | 1.413.900 | | 2001-08-24 | 00:00:00 | 14,25 | 14,37 | 13,99 | 14,03 | 1.330.600 | | 2001-08-27 | 00:00:00 | 14,20 | 14,35 | 14,09 | 14,35 | 2.248.700 | | 2001-08-28 | 00:00:00 | 14,11 | 14,25 | 14,10 | 14,20 | 1.414.600 | | 2001-08-29 | 00:00:00 | 14,10 | 14,25 | 14,04 | 14,15 | 1.050.700 | | 2001-08-30 | 00:00:00 | 14,10 | 14,10 | 13,69 | 13,84 | 1.733.300 | | 2001-08-31 | 00:00:00 | 13,84 | 13,84 | 13,40 | 13,43 | 1.311.500 | | 2001-09-04 | 00:00:00 | 13,65 | 13,90 | 13,57 | 13,80 | 1.087.300 | | 2001-09-05 | 00:00:00 | 13,95 | 14,06 | 13,73 | 14,05 | 1.371.900 | | 2001-09-06 | 00:00:00 | 14,00 | 14,00 | 13,64 | 13,65 | 1.346.700 | | 2001-09-07 | 00:00:00 | 13,65 | 13,65 | 13,12 | 13,21 | 1.216.500 | | 2001-09-10 | 00:00:00 | 13,11 | 13,29 | 12,82 | 13,25 | 2.400.000 | | 2001-09-17 | 00:00:00 | 12,95 | 12,99 | 12,48 | 12,52 | 1.569.900 | | 2001-09-18 | 00:00:00 | 12,52 | 12,73 | 12,38 | 12,70 | 1.458.900 | | 2001-09-19 | 00:00:00 | 12,65 | 12,85 | 12,16 | 12,41 | 1.559.100 | | 2001-09-20 | 00:00:00 | 12,25 | 12,50 | 12,10 | 12,43 | 1.644.400 | | 2001-09-21 | 00:00:00 | 11,60 | 12,30 | 11,60 | 12,05 | 2.067.100 | | 2001-09-24 | 00:00:00 | 12,30 | 12,47 | 12,13 | 12,19 | 1.633.000 | | 2001-09-25 | 00:00:00 | 12,45 | 12,66 | 12,10 | 12,25 | 1.758.300 | | 2001-09-26 | 00:00:00 | 12,23 | 12,42 | 12,00 | 12,18 | 1.403.800 | | 2001-09-27 | 00:00:00 | 12,35 | 12,35 | 12,05 | 12,24 | 1.032.800 | | 2001-09-28 | 00:00:00 | 12,35 | 12,59 | 12,10 | 12,59 | 1.579.600 | | 2001-10-01 | 00:00:00 | 12,35 | 12,55 | 12,34 | 12,50 | 1.340.500 | | 2001-10-02 | 00:00:00 | 12,55 | 12,58 | 12,41 | 12,50 | 883.100 | | 2001-10-03 | 00:00:00 | 12,50 | 12,73 | 12,43 | 12,47 | 954.300 | | 2001-10-04 | 00:00:00 | 12,58 | 12,58 | 12,34 | 12,43 | 1.306.300 | | 2001-10-05 | 00:00:00 | 12,35 | 12,43 | 12,10 | 12,29 | 1.347.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
