(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 13,60 | 13,84 | 13,52 | 13,76 | 3.601.200 | | 2003-09-04 | 00:00:00 | 13,70 | 13,72 | 13,30 | 13,36 | 2.622.300 | | 2003-09-05 | 00:00:00 | 13,15 | 13,17 | 12,95 | 13,07 | 2.477.900 | | 2003-09-08 | 00:00:00 | 13,14 | 13,31 | 13,10 | 13,11 | 1.707.900 | | 2003-09-09 | 00:00:00 | 13,04 | 13,10 | 12,95 | 13,00 | 1.657.600 | | 2003-09-10 | 00:00:00 | 13,04 | 13,27 | 13,02 | 13,18 | 1.629.800 | | 2003-09-11 | 00:00:00 | 13,35 | 13,55 | 13,27 | 13,53 | 1.775.300 | | 2003-09-12 | 00:00:00 | 13,46 | 13,60 | 13,31 | 13,55 | 1.078.500 | | 2003-09-15 | 00:00:00 | 13,47 | 13,58 | 13,16 | 13,20 | 1.967.400 | | 2003-09-16 | 00:00:00 | 13,15 | 13,15 | 12,95 | 13,04 | 2.739.400 | | 2003-09-17 | 00:00:00 | 13,00 | 13,14 | 12,98 | 13,00 | 1.366.700 | | 2003-09-18 | 00:00:00 | 13,03 | 13,17 | 12,99 | 12,99 | 2.027.600 | | 2003-09-19 | 00:00:00 | 13,03 | 13,14 | 12,97 | 13,07 | 1.961.100 | | 2003-09-22 | 00:00:00 | 13,05 | 13,05 | 12,87 | 13,00 | 1.234.000 | | 2003-09-23 | 00:00:00 | 13,10 | 13,20 | 12,99 | 13,07 | 1.432.900 | | 2003-09-24 | 00:00:00 | 12,99 | 13,13 | 12,99 | 13,05 | 1.262.300 | | 2003-09-25 | 00:00:00 | 13,05 | 13,17 | 12,99 | 12,99 | 1.127.900 | | 2003-09-26 | 00:00:00 | 12,95 | 13,04 | 12,85 | 12,90 | 815.200 | | 2003-09-29 | 00:00:00 | 12,95 | 13,20 | 12,91 | 13,17 | 1.063.200 | | 2003-09-30 | 00:00:00 | 13,09 | 13,24 | 12,98 | 13,11 | 1.330.700 | | 2003-10-01 | 00:00:00 | 13,15 | 13,33 | 13,11 | 13,31 | 1.454.100 | | 2003-10-02 | 00:00:00 | 13,35 | 13,50 | 13,31 | 13,48 | 809.600 | | 2003-10-03 | 00:00:00 | 13,48 | 13,70 | 13,39 | 13,44 | 986.700 | | 2003-10-06 | 00:00:00 | 13,37 | 13,52 | 13,37 | 13,46 | 617.900 | | 2003-10-07 | 00:00:00 | 13,45 | 13,60 | 13,33 | 13,59 | 806.300 | | 2003-10-08 | 00:00:00 | 13,59 | 13,59 | 13,41 | 13,47 | 676.900 | | 2003-10-09 | 00:00:00 | 13,50 | 13,63 | 13,33 | 13,44 | 874.100 | | 2003-10-10 | 00:00:00 | 13,35 | 13,46 | 13,28 | 13,38 | 697.100 | | 2003-10-13 | 00:00:00 | 13,40 | 13,65 | 13,38 | 13,63 | 628.700 | | 2003-10-14 | 00:00:00 | 13,65 | 13,66 | 13,37 | 13,65 | 1.240.300 | | 2003-10-15 | 00:00:00 | 13,63 | 13,65 | 13,36 | 13,49 | 1.710.700 | | 2003-10-16 | 00:00:00 | 13,49 | 13,78 | 13,45 | 13,78 | 881.400 | | 2003-10-17 | 00:00:00 | 13,86 | 13,86 | 13,61 | 13,69 | 1.084.400 | | 2003-10-20 | 00:00:00 | 13,70 | 13,81 | 13,58 | 13,80 | 843.100 | | 2003-10-21 | 00:00:00 | 13,80 | 13,96 | 13,70 | 13,76 | 1.250.300 | | 2003-10-22 | 00:00:00 | 13,76 | 13,84 | 13,61 | 13,70 | 1.415.300 | | 2003-10-23 | 00:00:00 | 13,62 | 13,81 | 13,45 | 13,81 | 790.400 | | 2003-10-24 | 00:00:00 | 13,66 | 13,71 | 13,32 | 13,54 | 1.416.300 | | 2003-10-27 | 00:00:00 | 13,48 | 13,58 | 13,30 | 13,32 | 1.171.500 | | 2003-10-28 | 00:00:00 | 13,32 | 13,70 | 13,32 | 13,69 | 1.028.900 | | 2003-10-29 | 00:00:00 | 13,59 | 13,65 | 13,29 | 13,50 | 1.160.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
