(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 16,25 | 16,67 | 16,20 | 16,53 | 2.034.300 | | 2004-06-22 | 00:00:00 | 16,50 | 16,66 | 16,33 | 16,57 | 2.745.200 | | 2004-06-23 | 00:00:00 | 16,67 | 16,68 | 16,38 | 16,47 | 3.424.900 | | 2004-06-24 | 00:00:00 | 16,38 | 16,49 | 16,28 | 16,33 | 3.691.700 | | 2004-06-25 | 00:00:00 | 16,38 | 16,47 | 16,33 | 16,40 | 3.119.500 | | 2004-06-28 | 00:00:00 | 16,47 | 16,73 | 16,47 | 16,59 | 2.632.300 | | 2004-06-29 | 00:00:00 | 16,50 | 16,55 | 16,43 | 16,53 | 1.854.200 | | 2004-06-30 | 00:00:00 | 16,55 | 16,79 | 16,42 | 16,78 | 1.792.500 | | 2004-07-01 | 00:00:00 | 16,73 | 16,86 | 16,65 | 16,71 | 1.946.800 | | 2004-07-02 | 00:00:00 | 16,63 | 16,70 | 16,47 | 16,58 | 1.028.300 | | 2004-07-06 | 00:00:00 | 16,52 | 16,74 | 16,50 | 16,55 | 1.460.600 | | 2004-07-07 | 00:00:00 | 16,54 | 16,59 | 16,44 | 16,48 | 2.077.600 | | 2004-07-08 | 00:00:00 | 16,43 | 16,48 | 16,34 | 16,35 | 1.915.900 | | 2004-07-09 | 00:00:00 | 16,45 | 16,45 | 16,27 | 16,36 | 1.325.900 | | 2004-07-12 | 00:00:00 | 16,43 | 16,44 | 16,16 | 16,32 | 1.170.700 | | 2004-07-13 | 00:00:00 | 16,27 | 16,35 | 16,16 | 16,35 | 1.257.800 | | 2004-07-14 | 00:00:00 | 16,28 | 16,41 | 16,18 | 16,24 | 1.460.300 | | 2004-07-15 | 00:00:00 | 16,23 | 16,30 | 16,09 | 16,15 | 1.423.500 | | 2004-07-16 | 00:00:00 | 16,38 | 16,43 | 16,13 | 16,15 | 2.045.000 | | 2004-07-19 | 00:00:00 | 16,24 | 16,47 | 16,13 | 16,40 | 1.487.300 | | 2004-07-20 | 00:00:00 | 16,60 | 16,97 | 16,55 | 16,88 | 3.785.200 | | 2004-07-21 | 00:00:00 | 17,00 | 17,00 | 16,46 | 16,50 | 2.978.300 | | 2004-07-22 | 00:00:00 | 16,48 | 16,60 | 16,30 | 16,45 | 2.588.500 | | 2004-07-23 | 00:00:00 | 16,36 | 16,45 | 16,06 | 16,13 | 2.588.000 | | 2004-07-26 | 00:00:00 | 16,10 | 16,20 | 15,70 | 15,95 | 2.883.700 | | 2004-07-27 | 00:00:00 | 15,91 | 15,96 | 15,66 | 15,87 | 2.005.400 | | 2004-07-28 | 00:00:00 | 15,80 | 16,00 | 15,80 | 15,92 | 1.562.700 | | 2004-07-29 | 00:00:00 | 16,05 | 16,17 | 15,94 | 16,05 | 2.061.800 | | 2004-07-30 | 00:00:00 | 15,60 | 15,80 | 14,95 | 15,43 | 5.900.200 | | 2004-08-02 | 00:00:00 | 15,52 | 16,14 | 15,51 | 16,14 | 3.477.500 | | 2004-08-03 | 00:00:00 | 16,12 | 16,18 | 15,97 | 16,01 | 2.186.000 | | 2004-08-04 | 00:00:00 | 16,01 | 16,15 | 15,92 | 16,05 | 1.770.700 | | 2004-08-05 | 00:00:00 | 16,05 | 16,13 | 15,93 | 15,99 | 1.775.700 | | 2004-08-06 | 00:00:00 | 15,90 | 16,01 | 15,60 | 15,61 | 1.763.500 | | 2004-08-09 | 00:00:00 | 15,50 | 15,85 | 15,45 | 15,75 | 1.668.800 | | 2004-08-10 | 00:00:00 | 15,75 | 15,77 | 15,50 | 15,65 | 1.642.000 | | 2004-08-11 | 00:00:00 | 15,55 | 15,93 | 15,42 | 15,90 | 1.971.300 | | 2004-08-12 | 00:00:00 | 15,96 | 16,04 | 15,79 | 15,87 | 2.259.200 | | 2004-08-13 | 00:00:00 | 15,87 | 15,91 | 15,70 | 15,73 | 2.150.000 | | 2004-08-16 | 00:00:00 | 15,63 | 16,00 | 15,63 | 15,92 | 1.705.500 | | 2004-08-17 | 00:00:00 | 15,85 | 16,04 | 15,81 | 15,97 | 1.940.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
