(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 15,23 | 15,24 | 15,14 | 15,17 | 574.200 | | 2003-12-29 | 00:00:00 | 15,23 | 15,24 | 15,13 | 15,20 | 1.500.300 | | 2003-12-30 | 00:00:00 | 15,15 | 15,24 | 15,15 | 15,20 | 1.379.800 | | 2003-12-31 | 00:00:00 | 15,17 | 15,24 | 15,12 | 15,22 | 1.368.100 | | 2004-01-02 | 00:00:00 | 15,23 | 15,29 | 15,15 | 15,27 | 1.742.400 | | 2004-01-05 | 00:00:00 | 15,30 | 15,50 | 15,30 | 15,41 | 2.906.100 | | 2004-01-06 | 00:00:00 | 15,43 | 15,53 | 15,38 | 15,45 | 2.169.900 | | 2004-01-07 | 00:00:00 | 15,49 | 15,49 | 15,21 | 15,25 | 2.219.800 | | 2004-01-08 | 00:00:00 | 15,24 | 15,30 | 15,18 | 15,20 | 1.769.400 | | 2004-01-09 | 00:00:00 | 15,27 | 15,30 | 14,98 | 14,98 | 1.686.800 | | 2004-01-12 | 00:00:00 | 14,95 | 15,00 | 14,90 | 14,95 | 2.186.600 | | 2004-01-13 | 00:00:00 | 15,00 | 15,10 | 14,92 | 15,05 | 2.483.100 | | 2004-01-14 | 00:00:00 | 15,33 | 15,38 | 15,18 | 15,35 | 5.622.100 | | 2004-01-15 | 00:00:00 | 15,40 | 15,50 | 15,27 | 15,40 | 4.219.500 | | 2004-01-16 | 00:00:00 | 15,44 | 15,45 | 15,25 | 15,35 | 4.427.600 | | 2004-01-20 | 00:00:00 | 15,40 | 15,53 | 15,38 | 15,45 | 4.558.900 | | 2004-01-21 | 00:00:00 | 15,55 | 15,74 | 15,54 | 15,63 | 2.878.700 | | 2004-01-22 | 00:00:00 | 15,75 | 15,79 | 15,63 | 15,68 | 2.858.600 | | 2004-01-23 | 00:00:00 | 15,83 | 15,84 | 15,66 | 15,67 | 3.612.300 | | 2004-01-26 | 00:00:00 | 15,72 | 15,75 | 15,61 | 15,63 | 3.869.400 | | 2004-01-27 | 00:00:00 | 15,70 | 15,87 | 15,65 | 15,81 | 4.369.100 | | 2004-01-28 | 00:00:00 | 15,92 | 16,01 | 15,80 | 15,92 | 4.302.400 | | 2004-01-29 | 00:00:00 | 15,94 | 15,98 | 15,57 | 15,69 | 3.268.000 | | 2004-01-30 | 00:00:00 | 16,15 | 16,36 | 15,46 | 15,66 | 9.925.000 | | 2004-02-02 | 00:00:00 | 15,98 | 15,98 | 15,75 | 15,85 | 4.580.400 | | 2004-02-03 | 00:00:00 | 16,00 | 16,37 | 15,96 | 16,30 | 8.661.200 | | 2004-02-04 | 00:00:00 | 16,32 | 16,75 | 16,14 | 16,60 | 6.514.100 | | 2004-02-05 | 00:00:00 | 16,65 | 17,16 | 16,65 | 17,16 | 8.126.200 | | 2004-02-06 | 00:00:00 | 17,17 | 17,31 | 17,05 | 17,20 | 4.549.800 | | 2004-02-09 | 00:00:00 | 17,44 | 17,44 | 16,90 | 16,94 | 3.786.100 | | 2004-02-10 | 00:00:00 | 16,94 | 16,94 | 16,58 | 16,85 | 3.118.700 | | 2004-02-11 | 00:00:00 | 16,77 | 16,97 | 16,61 | 16,90 | 3.368.900 | | 2004-02-12 | 00:00:00 | 16,90 | 16,98 | 16,79 | 16,82 | 2.128.000 | | 2004-02-13 | 00:00:00 | 16,87 | 16,99 | 16,79 | 16,90 | 2.149.400 | | 2004-02-17 | 00:00:00 | 17,15 | 17,57 | 17,10 | 17,52 | 4.206.800 | | 2004-02-18 | 00:00:00 | 17,75 | 17,83 | 17,22 | 17,59 | 4.382.400 | | 2004-02-19 | 00:00:00 | 17,52 | 17,60 | 17,25 | 17,28 | 2.507.700 | | 2004-02-20 | 00:00:00 | 17,28 | 17,30 | 17,05 | 17,16 | 2.212.400 | | 2004-02-23 | 00:00:00 | 17,32 | 17,47 | 17,29 | 17,43 | 2.593.400 | | 2004-02-24 | 00:00:00 | 17,44 | 17,45 | 16,95 | 17,02 | 3.001.800 | | 2004-02-25 | 00:00:00 | 17,03 | 17,16 | 16,81 | 17,04 | 3.702.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
