(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 | | 2004-04-22 | 00:00:00 | 16,82 | 17,28 | 16,78 | 17,18 | 2.347.200 | | 2004-04-23 | 00:00:00 | 17,20 | 17,49 | 17,04 | 17,40 | 1.753.900 | | 2004-04-26 | 00:00:00 | 17,40 | 17,44 | 17,17 | 17,17 | 1.680.600 | | 2004-04-27 | 00:00:00 | 17,21 | 17,42 | 17,12 | 17,13 | 2.567.500 | | 2004-04-28 | 00:00:00 | 17,14 | 17,23 | 16,80 | 17,04 | 2.544.300 | | 2004-04-29 | 00:00:00 | 17,00 | 17,14 | 16,90 | 17,03 | 2.692.600 | | 2004-04-30 | 00:00:00 | 17,50 | 17,95 | 17,02 | 17,56 | 4.943.100 | | 2004-05-03 | 00:00:00 | 17,67 | 17,90 | 17,29 | 17,54 | 3.905.900 | | 2004-05-04 | 00:00:00 | 17,46 | 17,51 | 17,29 | 17,36 | 3.055.700 | | 2004-05-05 | 00:00:00 | 17,37 | 17,47 | 17,28 | 17,33 | 1.600.300 | | 2004-05-06 | 00:00:00 | 17,33 | 17,34 | 17,13 | 17,27 | 1.463.500 | | 2004-05-07 | 00:00:00 | 17,13 | 17,35 | 17,13 | 17,14 | 1.922.600 | | 2004-05-10 | 00:00:00 | 17,15 | 17,28 | 16,44 | 16,50 | 3.878.100 | | 2004-05-11 | 00:00:00 | 16,57 | 17,02 | 16,51 | 17,02 | 2.805.300 | | 2004-05-12 | 00:00:00 | 17,25 | 17,25 | 16,94 | 17,14 | 3.611.300 | | 2004-05-13 | 00:00:00 | 17,15 | 17,15 | 16,78 | 16,92 | 2.707.800 | | 2004-05-14 | 00:00:00 | 16,85 | 17,22 | 16,80 | 17,07 | 1.484.000 | | 2004-05-17 | 00:00:00 | 17,00 | 17,24 | 16,95 | 17,00 | 2.587.000 | | 2004-05-18 | 00:00:00 | 17,08 | 17,15 | 16,65 | 16,65 | 3.082.400 | | 2004-05-19 | 00:00:00 | 16,70 | 16,83 | 16,52 | 16,55 | 1.607.300 | | 2004-05-20 | 00:00:00 | 16,51 | 16,65 | 16,33 | 16,45 | 1.689.100 | | 2004-05-21 | 00:00:00 | 16,50 | 16,50 | 16,19 | 16,34 | 2.031.900 | | 2004-05-24 | 00:00:00 | 16,47 | 16,47 | 16,19 | 16,32 | 1.539.300 | | 2004-05-25 | 00:00:00 | 16,27 | 16,58 | 16,22 | 16,43 | 1.694.900 | | 2004-05-26 | 00:00:00 | 16,44 | 16,75 | 16,42 | 16,63 | 1.508.000 | | 2004-05-27 | 00:00:00 | 16,73 | 16,85 | 15,82 | 16,75 | 1.279.000 | | 2004-05-28 | 00:00:00 | 16,70 | 16,85 | 16,62 | 16,63 | 2.901.200 | | 2004-06-01 | 00:00:00 | 16,63 | 16,70 | 16,51 | 16,64 | 2.607.200 | | 2004-06-02 | 00:00:00 | 16,60 | 16,69 | 16,52 | 16,57 | 1.831.400 | | 2004-06-03 | 00:00:00 | 16,64 | 16,87 | 16,55 | 16,71 | 3.018.600 | | 2004-06-04 | 00:00:00 | 16,81 | 16,89 | 16,78 | 16,86 | 1.605.500 | | 2004-06-07 | 00:00:00 | 17,02 | 17,04 | 16,92 | 17,01 | 1.307.000 | | 2004-06-08 | 00:00:00 | 16,92 | 16,98 | 16,76 | 16,95 | 2.035.700 | | 2004-06-09 | 00:00:00 | 16,89 | 17,13 | 16,85 | 17,04 | 1.780.200 | | 2004-06-10 | 00:00:00 | 17,02 | 17,04 | 16,77 | 16,80 | 1.968.700 | | 2004-06-14 | 00:00:00 | 16,75 | 16,79 | 16,49 | 16,65 | 2.790.200 | | 2004-06-15 | 00:00:00 | 16,85 | 16,95 | 16,62 | 16,70 | 2.228.300 | | 2004-06-16 | 00:00:00 | 16,70 | 16,71 | 16,38 | 16,51 | 2.060.200 | | 2004-06-17 | 00:00:00 | 16,50 | 16,50 | 16,08 | 16,21 | 5.398.800 | | 2004-06-18 | 00:00:00 | 16,05 | 16,49 | 16,05 | 16,28 | 3.457.300 | | 2004-06-21 | 00:00:00 | 16,25 | 16,67 | 16,20 | 16,53 | 2.034.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
