(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 | | 2001-10-05 | 00:00:00 | 12,35 | 12,43 | 12,10 | 12,29 | 1.347.500 | | 2001-10-08 | 00:00:00 | 12,29 | 12,34 | 12,18 | 12,24 | 642.900 | | 2001-10-09 | 00:00:00 | 12,34 | 12,34 | 11,97 | 12,00 | 1.085.100 | | 2001-10-10 | 00:00:00 | 12,10 | 12,13 | 11,94 | 12,04 | 1.321.700 | | 2001-10-11 | 00:00:00 | 11,98 | 12,07 | 11,91 | 12,05 | 1.289.800 | | 2001-10-12 | 00:00:00 | 12,05 | 12,10 | 11,80 | 12,05 | 4.170.800 | | 2001-10-15 | 00:00:00 | 12,10 | 12,24 | 12,01 | 12,15 | 847.600 | | 2001-10-16 | 00:00:00 | 12,20 | 12,39 | 12,18 | 12,36 | 1.153.600 | | 2001-10-17 | 00:00:00 | 12,47 | 12,47 | 12,00 | 12,01 | 1.045.400 | | 2001-10-18 | 00:00:00 | 12,35 | 12,35 | 12,13 | 12,19 | 970.700 | | 2001-10-19 | 00:00:00 | 12,26 | 12,30 | 12,08 | 12,23 | 1.261.300 | | 2001-10-22 | 00:00:00 | 12,40 | 13,14 | 12,35 | 13,14 | 3.122.000 | | 2001-10-23 | 00:00:00 | 13,14 | 13,25 | 12,73 | 12,75 | 3.232.800 | | 2001-10-24 | 00:00:00 | 12,95 | 12,95 | 12,75 | 12,75 | 3.314.500 | | 2001-10-25 | 00:00:00 | 12,76 | 13,13 | 12,62 | 13,13 | 1.077.200 | | 2001-10-26 | 00:00:00 | 13,10 | 13,35 | 13,05 | 13,33 | 1.357.200 | | 2001-10-29 | 00:00:00 | 13,33 | 13,46 | 13,10 | 13,14 | 1.289.900 | | 2001-10-30 | 00:00:00 | 13,14 | 13,47 | 13,04 | 13,42 | 1.513.200 | | 2001-10-31 | 00:00:00 | 13,45 | 14,15 | 13,42 | 13,93 | 2.509.600 | | 2001-11-01 | 00:00:00 | 13,73 | 14,75 | 13,73 | 14,69 | 2.868.400 | | 2001-11-02 | 00:00:00 | 14,65 | 14,96 | 14,51 | 14,70 | 1.937.200 | | 2001-11-05 | 00:00:00 | 14,68 | 14,99 | 14,68 | 14,92 | 1.257.200 | | 2001-11-06 | 00:00:00 | 14,85 | 14,98 | 14,20 | 14,92 | 1.613.300 | | 2001-11-07 | 00:00:00 | 14,76 | 14,96 | 14,49 | 14,54 | 1.296.700 | | 2001-11-08 | 00:00:00 | 14,54 | 14,74 | 14,40 | 14,40 | 1.250.500 | | 2001-11-09 | 00:00:00 | 14,28 | 14,47 | 14,00 | 14,47 | 1.882.800 | | 2001-11-12 | 00:00:00 | 14,55 | 14,85 | 14,32 | 14,83 | 1.053.900 | | 2001-11-13 | 00:00:00 | 14,85 | 14,95 | 14,75 | 14,95 | 1.063.400 | | 2001-11-14 | 00:00:00 | 14,99 | 15,10 | 14,75 | 15,05 | 1.514.100 | | 2001-11-15 | 00:00:00 | 15,10 | 15,39 | 14,90 | 15,06 | 1.205.000 | | 2001-11-16 | 00:00:00 | 15,17 | 15,25 | 14,89 | 15,04 | 748.400 | | 2001-11-19 | 00:00:00 | 15,00 | 15,24 | 14,90 | 15,13 | 1.241.600 | | 2001-11-20 | 00:00:00 | 15,12 | 15,12 | 14,80 | 15,00 | 1.035.200 | | 2001-11-21 | 00:00:00 | 14,90 | 14,96 | 14,55 | 14,71 | 767.300 | | 2001-11-23 | 00:00:00 | 14,79 | 14,95 | 14,70 | 14,85 | 427.600 | | 2001-11-26 | 00:00:00 | 14,99 | 15,24 | 14,75 | 15,24 | 1.836.900 | | 2001-11-27 | 00:00:00 | 15,00 | 15,07 | 14,70 | 15,04 | 1.694.300 | | 2001-11-28 | 00:00:00 | 15,02 | 15,53 | 14,81 | 15,44 | 2.587.300 | | 2001-11-29 | 00:00:00 | 15,41 | 15,64 | 15,18 | 15,20 | 2.517.400 | | 2001-11-30 | 00:00:00 | 15,30 | 15,46 | 14,99 | 15,39 | 2.310.400 | | 2001-12-03 | 00:00:00 | 15,24 | 15,80 | 15,20 | 15,46 | 1.732.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
