(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 17,03 | 17,16 | 16,81 | 17,04 | 3.702.300 | | 2004-02-26 | 00:00:00 | 17,04 | 17,21 | 16,84 | 17,18 | 3.346.900 | | 2004-02-27 | 00:00:00 | 16,50 | 17,39 | 16,50 | 17,20 | 2.595.900 | | 2004-03-01 | 00:00:00 | 17,25 | 17,52 | 17,20 | 17,31 | 2.511.600 | | 2004-03-02 | 00:00:00 | 17,33 | 17,42 | 17,20 | 17,23 | 1.675.400 | | 2004-03-03 | 00:00:00 | 17,21 | 17,48 | 17,21 | 17,32 | 1.905.200 | | 2004-03-04 | 00:00:00 | 17,35 | 17,43 | 17,21 | 17,25 | 1.930.300 | | 2004-03-05 | 00:00:00 | 16,70 | 17,13 | 16,64 | 17,06 | 3.502.400 | | 2004-03-08 | 00:00:00 | 17,01 | 17,08 | 16,83 | 16,84 | 1.541.700 | | 2004-03-09 | 00:00:00 | 16,84 | 16,86 | 16,31 | 16,61 | 3.267.000 | | 2004-03-10 | 00:00:00 | 16,90 | 17,41 | 16,37 | 16,42 | 2.654.000 | | 2004-03-11 | 00:00:00 | 16,32 | 16,41 | 16,10 | 16,15 | 3.084.400 | | 2004-03-12 | 00:00:00 | 16,35 | 16,74 | 16,32 | 16,57 | 3.007.200 | | 2004-03-15 | 00:00:00 | 16,50 | 16,63 | 16,31 | 16,39 | 2.313.400 | | 2004-03-16 | 00:00:00 | 16,58 | 16,88 | 16,46 | 16,80 | 3.128.800 | | 2004-03-17 | 00:00:00 | 16,80 | 16,97 | 16,65 | 16,95 | 4.672.100 | | 2004-03-18 | 00:00:00 | 16,88 | 17,01 | 16,77 | 16,93 | 2.360.700 | | 2004-03-19 | 00:00:00 | 16,84 | 17,10 | 16,84 | 16,90 | 3.966.500 | | 2004-03-22 | 00:00:00 | 16,90 | 16,90 | 16,43 | 16,49 | 1.668.500 | | 2004-03-23 | 00:00:00 | 16,49 | 16,49 | 16,16 | 16,20 | 2.415.600 | | 2004-03-24 | 00:00:00 | 16,22 | 16,36 | 16,07 | 16,25 | 1.620.600 | | 2004-03-25 | 00:00:00 | 16,30 | 16,54 | 16,30 | 16,45 | 1.602.300 | | 2004-03-26 | 00:00:00 | 16,47 | 16,81 | 16,40 | 16,68 | 1.697.100 | | 2004-03-29 | 00:00:00 | 16,89 | 17,19 | 16,89 | 17,10 | 2.826.300 | | 2004-03-30 | 00:00:00 | 17,08 | 17,09 | 16,93 | 16,98 | 1.724.000 | | 2004-03-31 | 00:00:00 | 16,95 | 16,99 | 16,64 | 16,87 | 2.139.500 | | 2004-04-01 | 00:00:00 | 16,79 | 17,10 | 16,79 | 16,84 | 2.992.800 | | 2004-04-02 | 00:00:00 | 16,95 | 17,08 | 16,73 | 17,05 | 1.783.700 | | 2004-04-05 | 00:00:00 | 17,07 | 17,31 | 17,03 | 17,29 | 2.121.500 | | 2004-04-06 | 00:00:00 | 17,29 | 17,31 | 17,21 | 17,25 | 2.405.500 | | 2004-04-07 | 00:00:00 | 17,25 | 17,29 | 17,08 | 17,19 | 2.157.500 | | 2004-04-08 | 00:00:00 | 17,20 | 17,30 | 17,04 | 17,08 | 1.467.200 | | 2004-04-12 | 00:00:00 | 17,10 | 17,32 | 17,10 | 17,31 | 1.742.400 | | 2004-04-13 | 00:00:00 | 17,32 | 17,32 | 17,02 | 17,03 | 1.751.900 | | 2004-04-14 | 00:00:00 | 16,83 | 16,93 | 16,61 | 16,82 | 1.625.400 | | 2004-04-15 | 00:00:00 | 16,82 | 16,88 | 16,54 | 16,58 | 1.592.800 | | 2004-04-16 | 00:00:00 | 16,70 | 16,86 | 16,56 | 16,72 | 1.620.900 | | 2004-04-19 | 00:00:00 | 16,75 | 17,11 | 16,62 | 17,06 | 1.714.500 | | 2004-04-20 | 00:00:00 | 17,05 | 17,21 | 16,96 | 17,00 | 1.833.500 | | 2004-04-21 | 00:00:00 | 17,00 | 17,04 | 16,83 | 16,90 | 1.633.000 | | 2004-04-22 | 00:00:00 | 16,82 | 17,28 | 16,78 | 17,18 | 2.347.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
