(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 10,62 | 10,74 | 10,55 | 10,68 | 2.000.600 | | 2003-03-14 | 00:00:00 | 10,70 | 10,85 | 10,64 | 10,66 | 1.962.400 | | 2003-03-17 | 00:00:00 | 10,66 | 10,99 | 10,60 | 10,94 | 1.848.400 | | 2003-03-18 | 00:00:00 | 11,00 | 11,28 | 11,00 | 11,19 | 1.874.000 | | 2003-03-19 | 00:00:00 | 11,35 | 11,37 | 11,14 | 11,15 | 2.051.000 | | 2003-03-20 | 00:00:00 | 11,15 | 11,20 | 11,02 | 11,08 | 1.167.700 | | 2003-03-21 | 00:00:00 | 11,08 | 11,26 | 11,00 | 11,20 | 1.930.200 | | 2003-03-24 | 00:00:00 | 11,15 | 11,18 | 10,94 | 10,97 | 1.358.800 | | 2003-03-25 | 00:00:00 | 10,99 | 11,25 | 10,94 | 11,13 | 1.653.100 | | 2003-03-26 | 00:00:00 | 11,14 | 11,15 | 10,93 | 10,94 | 1.020.900 | | 2003-03-27 | 00:00:00 | 10,88 | 11,20 | 10,86 | 11,13 | 1.076.400 | | 2003-03-28 | 00:00:00 | 11,06 | 11,07 | 10,84 | 11,04 | 1.348.400 | | 2003-03-31 | 00:00:00 | 10,97 | 10,98 | 10,79 | 10,80 | 2.089.200 | | 2003-04-01 | 00:00:00 | 10,84 | 10,86 | 10,68 | 10,78 | 1.763.200 | | 2003-04-02 | 00:00:00 | 10,87 | 11,21 | 10,83 | 11,09 | 1.589.100 | | 2003-04-03 | 00:00:00 | 11,19 | 11,22 | 11,00 | 11,15 | 1.982.900 | | 2003-04-04 | 00:00:00 | 11,10 | 11,34 | 11,07 | 11,33 | 1.463.300 | | 2003-04-07 | 00:00:00 | 11,50 | 11,65 | 11,24 | 11,29 | 1.565.300 | | 2003-04-08 | 00:00:00 | 11,29 | 11,46 | 11,22 | 11,40 | 1.330.200 | | 2003-04-09 | 00:00:00 | 11,56 | 11,56 | 11,19 | 11,20 | 1.177.900 | | 2003-04-10 | 00:00:00 | 11,35 | 11,51 | 11,32 | 11,49 | 1.602.700 | | 2003-04-11 | 00:00:00 | 11,51 | 11,65 | 11,32 | 11,32 | 1.035.300 | | 2003-04-14 | 00:00:00 | 11,52 | 11,54 | 11,38 | 11,54 | 1.162.000 | | 2003-04-15 | 00:00:00 | 11,44 | 11,71 | 11,44 | 11,71 | 1.443.700 | | 2003-04-16 | 00:00:00 | 11,73 | 11,73 | 11,54 | 11,55 | 1.207.200 | | 2003-04-17 | 00:00:00 | 11,45 | 11,81 | 11,45 | 11,81 | 1.308.000 | | 2003-04-21 | 00:00:00 | 11,71 | 11,76 | 11,40 | 11,40 | 1.660.100 | | 2003-04-22 | 00:00:00 | 11,40 | 11,57 | 11,35 | 11,47 | 1.474.500 | | 2003-04-23 | 00:00:00 | 11,37 | 11,45 | 11,21 | 11,43 | 2.082.500 | | 2003-04-24 | 00:00:00 | 11,43 | 11,46 | 11,25 | 11,38 | 1.354.400 | | 2003-04-25 | 00:00:00 | 11,31 | 11,37 | 11,03 | 11,10 | 1.574.100 | | 2003-04-28 | 00:00:00 | 11,15 | 11,24 | 11,11 | 11,17 | 1.192.700 | | 2003-04-29 | 00:00:00 | 11,23 | 11,31 | 11,08 | 11,15 | 1.734.300 | | 2003-04-30 | 00:00:00 | 11,19 | 11,19 | 11,00 | 11,08 | 2.062.800 | | 2003-05-01 | 00:00:00 | 11,13 | 11,13 | 10,91 | 11,00 | 1.792.600 | | 2003-05-02 | 00:00:00 | 11,04 | 11,06 | 10,97 | 10,98 | 1.637.700 | | 2003-05-05 | 00:00:00 | 11,05 | 11,06 | 10,85 | 10,89 | 1.394.500 | | 2003-05-06 | 00:00:00 | 10,93 | 11,00 | 10,77 | 10,89 | 2.233.100 | | 2003-05-07 | 00:00:00 | 10,83 | 10,98 | 10,79 | 10,85 | 1.395.300 | | 2003-05-08 | 00:00:00 | 10,81 | 11,02 | 10,80 | 10,96 | 1.502.500 | | 2003-05-09 | 00:00:00 | 11,12 | 11,26 | 11,03 | 11,26 | 4.449.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
