(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 | | 2003-10-29 | 00:00:00 | 13,59 | 13,65 | 13,29 | 13,50 | 1.160.700 | | 2003-10-30 | 00:00:00 | 13,45 | 13,64 | 13,33 | 13,57 | 962.100 | | 2003-10-31 | 00:00:00 | 14,00 | 14,94 | 13,90 | 14,35 | 4.307.600 | | 2003-11-03 | 00:00:00 | 14,35 | 14,65 | 14,21 | 14,54 | 1.881.000 | | 2003-11-04 | 00:00:00 | 14,54 | 14,59 | 14,39 | 14,42 | 2.563.100 | | 2003-11-05 | 00:00:00 | 14,47 | 14,48 | 14,23 | 14,35 | 1.170.300 | | 2003-11-06 | 00:00:00 | 14,29 | 14,35 | 14,14 | 14,35 | 1.221.000 | | 2003-11-07 | 00:00:00 | 14,35 | 14,50 | 14,20 | 14,28 | 1.504.500 | | 2003-11-10 | 00:00:00 | 14,25 | 14,33 | 14,17 | 14,18 | 1.227.500 | | 2003-11-11 | 00:00:00 | 14,18 | 14,30 | 14,15 | 14,26 | 997.400 | | 2003-11-12 | 00:00:00 | 14,22 | 14,50 | 14,22 | 14,44 | 1.409.400 | | 2003-11-13 | 00:00:00 | 14,36 | 14,37 | 14,22 | 14,30 | 2.773.700 | | 2003-11-14 | 00:00:00 | 14,25 | 14,33 | 14,19 | 14,24 | 1.581.300 | | 2003-11-17 | 00:00:00 | 14,30 | 14,30 | 14,15 | 14,25 | 1.763.500 | | 2003-11-18 | 00:00:00 | 14,26 | 14,30 | 14,21 | 14,22 | 2.036.100 | | 2003-11-19 | 00:00:00 | 14,25 | 14,29 | 14,16 | 14,24 | 1.227.200 | | 2003-11-20 | 00:00:00 | 14,25 | 14,40 | 14,17 | 14,32 | 2.683.500 | | 2003-11-21 | 00:00:00 | 14,34 | 14,34 | 14,05 | 14,13 | 1.614.300 | | 2003-11-24 | 00:00:00 | 14,23 | 14,37 | 14,15 | 14,34 | 2.789.400 | | 2003-11-25 | 00:00:00 | 14,37 | 14,37 | 14,11 | 14,14 | 3.262.000 | | 2003-11-26 | 00:00:00 | 14,17 | 14,20 | 14,12 | 14,16 | 1.299.000 | | 2003-11-28 | 00:00:00 | 14,18 | 14,30 | 14,15 | 14,29 | 1.177.600 | | 2003-12-01 | 00:00:00 | 14,30 | 14,31 | 14,05 | 14,13 | 3.050.700 | | 2003-12-02 | 00:00:00 | 14,14 | 14,34 | 14,14 | 14,30 | 2.389.000 | | 2003-12-03 | 00:00:00 | 14,30 | 14,53 | 14,17 | 14,43 | 2.920.200 | | 2003-12-04 | 00:00:00 | 14,50 | 14,69 | 14,43 | 14,65 | 1.739.700 | | 2003-12-05 | 00:00:00 | 14,62 | 14,69 | 14,50 | 14,60 | 1.431.600 | | 2003-12-08 | 00:00:00 | 14,60 | 14,85 | 14,54 | 14,83 | 1.494.700 | | 2003-12-09 | 00:00:00 | 14,89 | 14,97 | 14,75 | 14,87 | 1.819.900 | | 2003-12-10 | 00:00:00 | 14,97 | 15,21 | 14,86 | 14,95 | 2.720.600 | | 2003-12-11 | 00:00:00 | 14,95 | 15,01 | 14,86 | 14,93 | 1.535.400 | | 2003-12-12 | 00:00:00 | 14,92 | 15,00 | 14,82 | 14,94 | 1.478.300 | | 2003-12-15 | 00:00:00 | 15,05 | 15,06 | 14,80 | 14,87 | 2.494.600 | | 2003-12-16 | 00:00:00 | 14,97 | 15,04 | 14,88 | 14,97 | 1.931.400 | | 2003-12-17 | 00:00:00 | 15,00 | 15,17 | 14,95 | 15,10 | 2.523.900 | | 2003-12-18 | 00:00:00 | 15,10 | 15,23 | 15,03 | 15,20 | 2.519.700 | | 2003-12-19 | 00:00:00 | 15,20 | 15,24 | 15,02 | 15,12 | 2.265.800 | | 2003-12-22 | 00:00:00 | 15,10 | 15,18 | 15,05 | 15,12 | 1.599.400 | | 2003-12-23 | 00:00:00 | 15,17 | 15,20 | 15,06 | 15,18 | 1.508.000 | | 2003-12-24 | 00:00:00 | 15,10 | 15,24 | 15,09 | 15,20 | 2.522.900 | | 2003-12-26 | 00:00:00 | 15,23 | 15,24 | 15,14 | 15,17 | 574.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
