(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 13,79 | 13,89 | 13,63 | 13,75 | 1.277.600 | | 2002-11-15 | 00:00:00 | 13,70 | 13,77 | 13,66 | 13,75 | 1.235.900 | | 2002-11-18 | 00:00:00 | 13,75 | 13,84 | 13,50 | 13,68 | 950.000 | | 2002-11-19 | 00:00:00 | 13,63 | 13,77 | 13,57 | 13,63 | 1.131.600 | | 2002-11-20 | 00:00:00 | 13,59 | 13,65 | 13,40 | 13,63 | 1.839.200 | | 2002-11-21 | 00:00:00 | 13,63 | 13,64 | 13,38 | 13,50 | 1.959.200 | | 2002-11-22 | 00:00:00 | 13,46 | 13,60 | 13,33 | 13,45 | 1.526.500 | | 2002-11-25 | 00:00:00 | 13,39 | 13,56 | 13,31 | 13,46 | 1.716.300 | | 2002-11-26 | 00:00:00 | 13,43 | 13,52 | 13,16 | 13,40 | 1.360.400 | | 2002-11-27 | 00:00:00 | 13,39 | 13,53 | 13,30 | 13,50 | 882.300 | | 2002-11-29 | 00:00:00 | 13,52 | 13,53 | 13,27 | 13,33 | 889.300 | | 2002-12-02 | 00:00:00 | 13,33 | 13,33 | 13,00 | 13,14 | 1.332.500 | | 2002-12-03 | 00:00:00 | 13,14 | 13,20 | 13,00 | 13,05 | 1.663.800 | | 2002-12-04 | 00:00:00 | 13,05 | 13,27 | 13,03 | 13,20 | 1.460.200 | | 2002-12-05 | 00:00:00 | 13,22 | 13,25 | 12,94 | 13,00 | 1.083.400 | | 2002-12-06 | 00:00:00 | 12,90 | 13,18 | 12,89 | 13,10 | 919.500 | | 2002-12-09 | 00:00:00 | 13,05 | 13,14 | 12,85 | 12,99 | 1.181.200 | | 2002-12-10 | 00:00:00 | 13,02 | 13,12 | 12,90 | 13,12 | 863.000 | | 2002-12-11 | 00:00:00 | 12,25 | 12,96 | 12,21 | 12,51 | 2.523.200 | | 2002-12-12 | 00:00:00 | 12,55 | 12,63 | 12,34 | 12,40 | 1.182.600 | | 2002-12-13 | 00:00:00 | 12,47 | 12,60 | 12,24 | 12,54 | 1.686.500 | | 2002-12-16 | 00:00:00 | 12,46 | 12,79 | 12,36 | 12,73 | 1.702.100 | | 2002-12-17 | 00:00:00 | 12,57 | 12,72 | 12,40 | 12,43 | 1.282.900 | | 2002-12-18 | 00:00:00 | 12,40 | 12,49 | 12,13 | 12,22 | 1.378.700 | | 2002-12-19 | 00:00:00 | 12,12 | 12,35 | 12,12 | 12,21 | 1.024.700 | | 2002-12-20 | 00:00:00 | 12,21 | 12,41 | 12,14 | 12,41 | 2.559.800 | | 2002-12-23 | 00:00:00 | 12,41 | 12,41 | 12,15 | 12,24 | 1.492.800 | | 2002-12-24 | 00:00:00 | 12,22 | 12,31 | 12,14 | 12,25 | 547.000 | | 2002-12-26 | 00:00:00 | 12,15 | 12,39 | 12,15 | 12,27 | 691.900 | | 2002-12-27 | 00:00:00 | 12,26 | 12,29 | 12,14 | 12,20 | 1.061.200 | | 2002-12-30 | 00:00:00 | 12,20 | 12,38 | 12,15 | 12,22 | 1.743.300 | | 2002-12-31 | 00:00:00 | 12,21 | 12,43 | 12,14 | 12,40 | 1.330.100 | | 2003-01-02 | 00:00:00 | 12,50 | 12,57 | 12,37 | 12,52 | 1.129.600 | | 2003-01-03 | 00:00:00 | 12,45 | 12,63 | 12,41 | 12,60 | 887.600 | | 2003-01-06 | 00:00:00 | 12,55 | 12,70 | 12,52 | 12,62 | 965.300 | | 2003-01-07 | 00:00:00 | 12,57 | 12,61 | 12,28 | 12,44 | 1.493.400 | | 2003-01-08 | 00:00:00 | 12,39 | 12,50 | 12,29 | 12,35 | 970.300 | | 2003-01-09 | 00:00:00 | 12,37 | 12,53 | 12,30 | 12,51 | 848.800 | | 2003-01-10 | 00:00:00 | 12,48 | 12,48 | 12,24 | 12,40 | 1.123.600 | | 2003-01-13 | 00:00:00 | 12,41 | 12,79 | 12,35 | 12,76 | 1.741.200 | | 2003-01-14 | 00:00:00 | 12,66 | 12,94 | 12,49 | 12,61 | 898.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
