(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 11,12 | 11,26 | 11,03 | 11,26 | 4.449.600 | | 2003-05-12 | 00:00:00 | 11,20 | 11,41 | 11,17 | 11,38 | 1.913.900 | | 2003-05-13 | 00:00:00 | 11,35 | 11,55 | 11,33 | 11,49 | 1.838.300 | | 2003-05-14 | 00:00:00 | 11,51 | 11,62 | 11,50 | 11,58 | 1.228.200 | | 2003-05-15 | 00:00:00 | 11,60 | 11,69 | 11,55 | 11,62 | 937.000 | | 2003-05-16 | 00:00:00 | 11,55 | 11,74 | 11,55 | 11,68 | 1.143.000 | | 2003-05-19 | 00:00:00 | 11,66 | 11,72 | 11,62 | 11,63 | 1.188.900 | | 2003-05-20 | 00:00:00 | 11,70 | 11,79 | 11,64 | 11,69 | 1.329.700 | | 2003-05-21 | 00:00:00 | 11,68 | 11,71 | 11,63 | 11,67 | 1.556.100 | | 2003-05-22 | 00:00:00 | 11,69 | 11,98 | 11,68 | 11,95 | 1.826.300 | | 2003-05-23 | 00:00:00 | 11,92 | 12,05 | 11,92 | 11,99 | 1.226.100 | | 2003-05-27 | 00:00:00 | 11,90 | 11,98 | 11,80 | 11,83 | 1.294.500 | | 2003-05-28 | 00:00:00 | 11,95 | 11,95 | 11,82 | 11,85 | 1.772.300 | | 2003-05-29 | 00:00:00 | 11,89 | 11,89 | 11,63 | 11,63 | 2.307.000 | | 2003-05-30 | 00:00:00 | 11,65 | 12,01 | 11,61 | 11,97 | 5.271.700 | | 2003-06-02 | 00:00:00 | 12,20 | 12,22 | 12,03 | 12,16 | 1.447.300 | | 2003-06-03 | 00:00:00 | 12,23 | 12,23 | 12,06 | 12,16 | 851.300 | | 2003-06-04 | 00:00:00 | 12,19 | 12,57 | 12,19 | 12,47 | 1.335.200 | | 2003-06-05 | 00:00:00 | 12,43 | 12,49 | 12,33 | 12,35 | 1.296.300 | | 2003-06-06 | 00:00:00 | 12,60 | 12,60 | 12,44 | 12,50 | 2.174.300 | | 2003-06-09 | 00:00:00 | 12,49 | 12,50 | 12,35 | 12,36 | 1.089.500 | | 2003-06-10 | 00:00:00 | 12,37 | 12,42 | 12,27 | 12,32 | 1.048.300 | | 2003-06-11 | 00:00:00 | 12,39 | 12,62 | 12,34 | 12,62 | 1.306.400 | | 2003-06-12 | 00:00:00 | 12,77 | 12,77 | 12,50 | 12,65 | 1.442.200 | | 2003-06-13 | 00:00:00 | 12,70 | 12,84 | 12,59 | 12,83 | 1.957.500 | | 2003-06-16 | 00:00:00 | 12,90 | 13,10 | 12,80 | 13,10 | 1.621.800 | | 2003-06-17 | 00:00:00 | 13,12 | 13,14 | 12,93 | 13,12 | 1.693.900 | | 2003-06-18 | 00:00:00 | 13,10 | 13,11 | 12,96 | 13,01 | 1.526.700 | | 2003-06-19 | 00:00:00 | 13,03 | 13,10 | 12,65 | 12,76 | 2.370.200 | | 2003-06-20 | 00:00:00 | 12,86 | 12,86 | 12,68 | 12,77 | 2.127.200 | | 2003-06-23 | 00:00:00 | 12,72 | 12,75 | 12,57 | 12,67 | 936.600 | | 2003-06-24 | 00:00:00 | 12,69 | 13,15 | 12,67 | 13,05 | 1.934.400 | | 2003-06-25 | 00:00:00 | 13,17 | 13,17 | 12,70 | 12,70 | 1.266.200 | | 2003-06-26 | 00:00:00 | 12,65 | 12,82 | 12,58 | 12,76 | 1.162.500 | | 2003-06-27 | 00:00:00 | 12,80 | 12,88 | 12,72 | 12,80 | 1.177.500 | | 2003-06-30 | 00:00:00 | 12,97 | 13,00 | 12,80 | 12,87 | 3.016.600 | | 2003-07-01 | 00:00:00 | 12,82 | 13,08 | 12,80 | 13,02 | 1.269.400 | | 2003-07-02 | 00:00:00 | 12,96 | 13,09 | 12,92 | 13,05 | 1.270.800 | | 2003-07-03 | 00:00:00 | 13,01 | 13,13 | 12,96 | 12,97 | 659.600 | | 2003-07-07 | 00:00:00 | 13,07 | 13,34 | 13,05 | 13,34 | 1.787.900 | | 2003-07-08 | 00:00:00 | 13,24 | 13,30 | 13,09 | 13,20 | 1.016.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
