(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 13,93 | 14,17 | 13,75 | 14,08 | 997.200 | | 2002-04-02 | 00:00:00 | 14,00 | 14,16 | 13,93 | 14,07 | 1.227.800 | | 2002-04-03 | 00:00:00 | 14,10 | 14,10 | 13,61 | 13,74 | 1.112.900 | | 2002-04-04 | 00:00:00 | 13,92 | 14,17 | 13,84 | 14,16 | 1.147.400 | | 2002-04-05 | 00:00:00 | 14,16 | 14,19 | 13,99 | 14,02 | 641.200 | | 2002-04-08 | 00:00:00 | 14,12 | 14,25 | 14,06 | 14,25 | 924.700 | | 2002-04-09 | 00:00:00 | 14,28 | 14,34 | 14,07 | 14,13 | 1.224.400 | | 2002-04-10 | 00:00:00 | 14,23 | 14,55 | 14,14 | 14,46 | 1.393.600 | | 2002-04-11 | 00:00:00 | 14,56 | 14,56 | 14,00 | 14,00 | 1.190.200 | | 2002-04-12 | 00:00:00 | 13,95 | 14,12 | 13,83 | 14,03 | 1.088.000 | | 2002-04-15 | 00:00:00 | 14,08 | 14,09 | 13,80 | 13,81 | 733.300 | | 2002-04-16 | 00:00:00 | 14,00 | 14,03 | 13,82 | 13,88 | 1.529.900 | | 2002-04-17 | 00:00:00 | 13,93 | 13,93 | 13,73 | 13,80 | 1.356.000 | | 2002-04-18 | 00:00:00 | 13,89 | 14,06 | 13,82 | 14,03 | 1.040.900 | | 2002-04-19 | 00:00:00 | 14,25 | 14,29 | 14,00 | 14,07 | 902.400 | | 2002-04-22 | 00:00:00 | 14,10 | 14,37 | 13,98 | 14,19 | 924.700 | | 2002-04-23 | 00:00:00 | 14,40 | 14,42 | 14,21 | 14,31 | 1.048.400 | | 2002-04-24 | 00:00:00 | 14,20 | 14,20 | 13,87 | 14,01 | 1.523.200 | | 2002-04-25 | 00:00:00 | 13,75 | 13,98 | 13,17 | 13,24 | 2.345.400 | | 2002-04-26 | 00:00:00 | 13,50 | 13,50 | 13,08 | 13,28 | 1.957.100 | | 2002-04-29 | 00:00:00 | 13,28 | 13,28 | 12,99 | 13,13 | 1.775.100 | | 2002-04-30 | 00:00:00 | 13,03 | 13,31 | 12,99 | 13,27 | 1.428.400 | | 2002-05-01 | 00:00:00 | 13,35 | 13,76 | 13,20 | 13,54 | 1.344.200 | | 2002-05-02 | 00:00:00 | 13,50 | 13,92 | 13,43 | 13,90 | 1.430.800 | | 2002-05-03 | 00:00:00 | 13,98 | 13,99 | 13,61 | 13,98 | 1.230.900 | | 2002-05-06 | 00:00:00 | 13,99 | 14,04 | 13,72 | 13,91 | 1.524.200 | | 2002-05-07 | 00:00:00 | 13,78 | 13,79 | 13,41 | 13,55 | 5.929.500 | | 2002-05-08 | 00:00:00 | 13,45 | 13,90 | 13,35 | 13,80 | 1.780.300 | | 2002-05-09 | 00:00:00 | 13,75 | 14,05 | 13,75 | 14,02 | 1.443.500 | | 2002-05-10 | 00:00:00 | 14,02 | 14,10 | 13,85 | 14,06 | 1.221.600 | | 2002-05-13 | 00:00:00 | 14,02 | 14,20 | 14,02 | 14,14 | 785.500 | | 2002-05-14 | 00:00:00 | 14,15 | 14,19 | 13,94 | 14,14 | 1.588.400 | | 2002-05-15 | 00:00:00 | 13,97 | 14,14 | 13,95 | 14,09 | 783.400 | | 2002-05-16 | 00:00:00 | 14,15 | 14,28 | 14,06 | 14,22 | 1.127.700 | | 2002-05-17 | 00:00:00 | 14,21 | 14,31 | 14,11 | 14,27 | 806.800 | | 2002-05-20 | 00:00:00 | 14,25 | 14,26 | 14,06 | 14,15 | 599.500 | | 2002-05-21 | 00:00:00 | 14,25 | 14,28 | 14,07 | 14,15 | 970.200 | | 2002-05-22 | 00:00:00 | 14,10 | 14,29 | 14,06 | 14,28 | 1.059.800 | | 2002-05-23 | 00:00:00 | 14,25 | 14,31 | 14,06 | 14,19 | 931.200 | | 2002-05-24 | 00:00:00 | 14,29 | 14,34 | 14,14 | 14,14 | 758.900 | | 2002-05-28 | 00:00:00 | 14,04 | 14,20 | 14,00 | 14,12 | 730.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
