(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 13,80 | 13,95 | 13,62 | 13,94 | 1.623.400 | | 2002-02-01 | 00:00:00 | 13,94 | 13,94 | 13,39 | 13,56 | 16.798 | | 2002-02-04 | 00:00:00 | 13,60 | 13,60 | 13,33 | 13,41 | 1.145.600 | | 2002-02-05 | 00:00:00 | 13,45 | 13,50 | 13,33 | 13,42 | 856.400 | | 2002-02-06 | 00:00:00 | 13,38 | 13,38 | 12,95 | 13,17 | 1.893.500 | | 2002-02-07 | 00:00:00 | 13,15 | 13,54 | 13,15 | 13,49 | 998.300 | | 2002-02-08 | 00:00:00 | 13,49 | 13,55 | 13,16 | 13,33 | 956.800 | | 2002-02-11 | 00:00:00 | 13,35 | 13,72 | 13,35 | 13,61 | 1.036.100 | | 2002-02-12 | 00:00:00 | 13,51 | 13,83 | 13,43 | 13,60 | 1.340.000 | | 2002-02-13 | 00:00:00 | 13,80 | 13,97 | 13,64 | 13,84 | 689.000 | | 2002-02-14 | 00:00:00 | 13,95 | 14,06 | 13,78 | 14,00 | 956.300 | | 2002-02-15 | 00:00:00 | 14,00 | 14,10 | 13,89 | 13,96 | 817.600 | | 2002-02-19 | 00:00:00 | 13,80 | 13,85 | 13,57 | 13,70 | 1.202.700 | | 2002-02-20 | 00:00:00 | 13,83 | 13,96 | 13,60 | 13,93 | 1.290.800 | | 2002-02-21 | 00:00:00 | 13,88 | 14,00 | 13,65 | 13,65 | 841.400 | | 2002-02-22 | 00:00:00 | 13,60 | 14,17 | 13,60 | 13,99 | 1.325.900 | | 2002-02-25 | 00:00:00 | 14,09 | 14,20 | 13,85 | 13,99 | 1.290.100 | | 2002-02-26 | 00:00:00 | 13,91 | 14,23 | 13,85 | 14,07 | 1.103.900 | | 2002-02-27 | 00:00:00 | 14,07 | 14,08 | 13,78 | 14,05 | 1.224.000 | | 2002-02-28 | 00:00:00 | 14,08 | 14,13 | 13,85 | 13,85 | 847.000 | | 2002-03-01 | 00:00:00 | 13,90 | 13,98 | 13,70 | 13,81 | 1.526.800 | | 2002-03-04 | 00:00:00 | 14,10 | 14,10 | 13,90 | 14,00 | 1.412.000 | | 2002-03-05 | 00:00:00 | 14,00 | 14,08 | 13,93 | 14,00 | 1.323.800 | | 2002-03-06 | 00:00:00 | 14,10 | 14,46 | 14,03 | 14,41 | 1.603.600 | | 2002-03-07 | 00:00:00 | 14,35 | 14,45 | 14,18 | 14,39 | 1.112.600 | | 2002-03-08 | 00:00:00 | 14,39 | 14,55 | 14,26 | 14,34 | 839.400 | | 2002-03-11 | 00:00:00 | 14,35 | 14,50 | 14,26 | 14,37 | 1.014.100 | | 2002-03-12 | 00:00:00 | 14,20 | 14,32 | 14,10 | 14,18 | 1.194.800 | | 2002-03-13 | 00:00:00 | 14,15 | 14,32 | 13,96 | 13,97 | 1.523.300 | | 2002-03-14 | 00:00:00 | 14,07 | 14,40 | 14,02 | 14,31 | 1.035.700 | | 2002-03-15 | 00:00:00 | 14,44 | 14,85 | 14,26 | 14,65 | 2.366.100 | | 2002-03-18 | 00:00:00 | 14,60 | 14,60 | 13,30 | 13,40 | 4.198.200 | | 2002-03-19 | 00:00:00 | 13,47 | 13,80 | 13,47 | 13,79 | 1.699.700 | | 2002-03-20 | 00:00:00 | 13,78 | 13,87 | 13,63 | 13,64 | 955.400 | | 2002-03-21 | 00:00:00 | 13,65 | 13,83 | 13,59 | 13,73 | 808.400 | | 2002-03-22 | 00:00:00 | 13,68 | 13,90 | 13,64 | 13,90 | 1.207.500 | | 2002-03-25 | 00:00:00 | 13,88 | 14,06 | 13,70 | 13,98 | 1.214.700 | | 2002-03-26 | 00:00:00 | 13,98 | 14,22 | 13,91 | 14,01 | 816.200 | | 2002-03-27 | 00:00:00 | 14,01 | 14,07 | 13,90 | 14,00 | 611.400 | | 2002-03-28 | 00:00:00 | 14,00 | 14,10 | 13,85 | 13,93 | 603.600 | | 2002-04-01 | 00:00:00 | 13,93 | 14,17 | 13,75 | 14,08 | 997.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
