(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 | | 2003-07-08 | 00:00:00 | 13,24 | 13,30 | 13,09 | 13,20 | 1.016.700 | | 2003-07-09 | 00:00:00 | 13,05 | 13,19 | 12,97 | 13,05 | 1.085.000 | | 2003-07-10 | 00:00:00 | 12,95 | 12,96 | 12,65 | 12,68 | 2.450.300 | | 2003-07-11 | 00:00:00 | 12,75 | 12,85 | 12,73 | 12,85 | 1.038.000 | | 2003-07-14 | 00:00:00 | 12,92 | 12,97 | 12,65 | 12,70 | 1.432.600 | | 2003-07-15 | 00:00:00 | 12,78 | 12,81 | 12,61 | 12,73 | 1.205.300 | | 2003-07-16 | 00:00:00 | 12,64 | 12,75 | 12,43 | 12,74 | 1.333.000 | | 2003-07-17 | 00:00:00 | 12,57 | 12,67 | 12,54 | 12,61 | 1.362.800 | | 2003-07-18 | 00:00:00 | 12,51 | 12,58 | 12,18 | 12,39 | 2.395.600 | | 2003-07-21 | 00:00:00 | 12,39 | 12,41 | 11,95 | 12,08 | 2.318.200 | | 2003-07-22 | 00:00:00 | 12,14 | 12,40 | 12,00 | 12,28 | 2.071.300 | | 2003-07-23 | 00:00:00 | 12,28 | 12,40 | 12,19 | 12,38 | 1.205.200 | | 2003-07-24 | 00:00:00 | 12,37 | 13,00 | 12,30 | 12,81 | 2.698.200 | | 2003-07-25 | 00:00:00 | 12,91 | 13,25 | 12,87 | 13,20 | 1.937.000 | | 2003-07-28 | 00:00:00 | 13,15 | 13,21 | 13,02 | 13,06 | 1.391.500 | | 2003-07-29 | 00:00:00 | 13,14 | 13,19 | 12,94 | 13,06 | 2.141.000 | | 2003-07-30 | 00:00:00 | 13,09 | 13,19 | 12,99 | 13,15 | 1.333.500 | | 2003-07-31 | 00:00:00 | 13,23 | 13,33 | 13,03 | 13,14 | 2.221.200 | | 2003-08-01 | 00:00:00 | 13,14 | 13,20 | 12,82 | 12,96 | 1.443.400 | | 2003-08-04 | 00:00:00 | 13,00 | 13,07 | 12,78 | 13,00 | 1.417.600 | | 2003-08-05 | 00:00:00 | 13,03 | 13,09 | 12,86 | 12,92 | 1.042.100 | | 2003-08-06 | 00:00:00 | 12,87 | 13,08 | 12,80 | 13,04 | 1.306.300 | | 2003-08-07 | 00:00:00 | 12,95 | 13,15 | 12,92 | 13,12 | 1.310.700 | | 2003-08-08 | 00:00:00 | 13,15 | 13,36 | 13,10 | 13,34 | 1.452.100 | | 2003-08-11 | 00:00:00 | 13,32 | 13,37 | 13,14 | 13,36 | 1.429.900 | | 2003-08-12 | 00:00:00 | 13,33 | 13,45 | 13,27 | 13,45 | 1.328.900 | | 2003-08-13 | 00:00:00 | 13,48 | 13,50 | 13,35 | 13,36 | 1.196.500 | | 2003-08-14 | 00:00:00 | 13,48 | 13,65 | 13,41 | 13,61 | 1.024.500 | | 2003-08-15 | 00:00:00 | 13,55 | 13,60 | 13,48 | 13,58 | 482.100 | | 2003-08-18 | 00:00:00 | 13,58 | 13,65 | 13,50 | 13,50 | 780.100 | | 2003-08-19 | 00:00:00 | 13,59 | 13,63 | 13,50 | 13,61 | 949.300 | | 2003-08-20 | 00:00:00 | 13,55 | 13,63 | 13,46 | 13,49 | 732.100 | | 2003-08-21 | 00:00:00 | 13,49 | 13,53 | 13,39 | 13,49 | 1.234.300 | | 2003-08-22 | 00:00:00 | 13,55 | 13,58 | 13,21 | 13,24 | 1.244.200 | | 2003-08-25 | 00:00:00 | 13,24 | 13,36 | 13,21 | 13,30 | 787.800 | | 2003-08-26 | 00:00:00 | 13,30 | 13,52 | 13,08 | 13,51 | 1.436.200 | | 2003-08-27 | 00:00:00 | 13,45 | 13,62 | 13,40 | 13,58 | 1.001.100 | | 2003-08-28 | 00:00:00 | 13,58 | 13,66 | 13,53 | 13,60 | 2.561.900 | | 2003-08-29 | 00:00:00 | 13,60 | 13,95 | 13,30 | 13,87 | 1.648.900 | | 2003-09-02 | 00:00:00 | 13,87 | 14,14 | 13,86 | 14,06 | 2.158.600 | | 2003-09-03 | 00:00:00 | 13,60 | 13,84 | 13,52 | 13,76 | 3.601.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
