(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 15,24 | 15,80 | 15,20 | 15,46 | 1.732.100 | | 2001-12-04 | 00:00:00 | 15,56 | 15,70 | 15,45 | 15,60 | 1.408.000 | | 2001-12-05 | 00:00:00 | 15,64 | 15,65 | 15,42 | 15,49 | 2.351.800 | | 2001-12-06 | 00:00:00 | 15,48 | 15,52 | 15,35 | 15,47 | 1.450.300 | | 2001-12-07 | 00:00:00 | 15,46 | 15,60 | 15,45 | 15,60 | 1.135.100 | | 2001-12-10 | 00:00:00 | 15,54 | 15,80 | 15,45 | 15,56 | 1.720.800 | | 2001-12-11 | 00:00:00 | 15,50 | 15,51 | 15,27 | 15,28 | 1.266.000 | | 2001-12-12 | 00:00:00 | 15,30 | 15,30 | 14,76 | 14,87 | 1.844.200 | | 2001-12-13 | 00:00:00 | 14,91 | 15,10 | 14,85 | 15,00 | 1.259.000 | | 2001-12-14 | 00:00:00 | 14,77 | 14,90 | 14,63 | 14,82 | 2.074.400 | | 2001-12-17 | 00:00:00 | 14,96 | 14,96 | 14,62 | 14,79 | 987.900 | | 2001-12-18 | 00:00:00 | 14,80 | 14,84 | 14,60 | 14,70 | 1.480.600 | | 2001-12-19 | 00:00:00 | 14,70 | 14,70 | 14,40 | 14,50 | 2.366.400 | | 2001-12-20 | 00:00:00 | 14,48 | 14,58 | 14,23 | 14,48 | 1.807.700 | | 2001-12-21 | 00:00:00 | 14,65 | 14,65 | 14,25 | 14,26 | 2.217.800 | | 2001-12-24 | 00:00:00 | 14,45 | 14,70 | 14,42 | 14,57 | 607.000 | | 2001-12-26 | 00:00:00 | 14,67 | 14,67 | 14,37 | 14,40 | 739.300 | | 2001-12-27 | 00:00:00 | 14,70 | 14,72 | 14,46 | 14,67 | 1.118.000 | | 2001-12-28 | 00:00:00 | 14,60 | 14,61 | 14,22 | 14,33 | 1.320.700 | | 2001-12-31 | 00:00:00 | 14,35 | 14,38 | 14,16 | 14,35 | 1.319.200 | | 2002-01-02 | 00:00:00 | 14,22 | 14,23 | 13,75 | 14,17 | 1.247.400 | | 2002-01-03 | 00:00:00 | 14,20 | 14,24 | 13,85 | 14,02 | 1.533.100 | | 2002-01-04 | 00:00:00 | 14,12 | 14,15 | 13,39 | 13,50 | 2.797.500 | | 2002-01-07 | 00:00:00 | 13,80 | 13,80 | 13,12 | 13,43 | 2.487.100 | | 2002-01-08 | 00:00:00 | 13,33 | 13,74 | 13,32 | 13,73 | 1.432.700 | | 2002-01-09 | 00:00:00 | 13,71 | 14,13 | 13,62 | 13,77 | 2.664.800 | | 2002-01-10 | 00:00:00 | 13,67 | 14,13 | 13,67 | 13,94 | 1.214.400 | | 2002-01-11 | 00:00:00 | 14,04 | 14,11 | 13,78 | 13,91 | 1.161.600 | | 2002-01-14 | 00:00:00 | 13,96 | 14,18 | 13,86 | 14,04 | 1.412.200 | | 2002-01-15 | 00:00:00 | 14,20 | 14,38 | 14,13 | 14,31 | 1.468.400 | | 2002-01-16 | 00:00:00 | 14,32 | 14,34 | 13,70 | 13,81 | 1.491.000 | | 2002-01-17 | 00:00:00 | 13,75 | 13,86 | 13,50 | 13,63 | 1.983.900 | | 2002-01-18 | 00:00:00 | 13,55 | 13,77 | 13,34 | 13,48 | 1.570.300 | | 2002-01-22 | 00:00:00 | 13,65 | 13,74 | 13,50 | 13,65 | 821.100 | | 2002-01-23 | 00:00:00 | 13,68 | 13,85 | 13,64 | 13,72 | 1.271.000 | | 2002-01-24 | 00:00:00 | 13,75 | 13,78 | 13,55 | 13,64 | 2.100.400 | | 2002-01-25 | 00:00:00 | 13,70 | 13,70 | 13,40 | 13,48 | 1.126.300 | | 2002-01-28 | 00:00:00 | 13,50 | 13,69 | 13,30 | 13,62 | 920.000 | | 2002-01-29 | 00:00:00 | 13,75 | 13,80 | 13,45 | 13,54 | 1.017.500 | | 2002-01-30 | 00:00:00 | 13,46 | 13,80 | 13,46 | 13,59 | 1.272.500 | | 2002-01-31 | 00:00:00 | 13,80 | 13,95 | 13,62 | 13,94 | 1.623.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
