(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 15,85 | 16,04 | 15,81 | 15,97 | 1.940.700 | | 2004-08-18 | 00:00:00 | 15,96 | 15,99 | 15,83 | 15,97 | 1.184.900 | | 2004-08-19 | 00:00:00 | 15,91 | 16,04 | 15,82 | 16,00 | 1.812.500 | | 2004-08-20 | 00:00:00 | 16,00 | 16,00 | 15,86 | 15,93 | 910.600 | | 2004-08-23 | 00:00:00 | 15,98 | 16,05 | 15,76 | 15,79 | 1.161.800 | | 2004-08-24 | 00:00:00 | 15,93 | 16,05 | 15,88 | 16,00 | 1.212.000 | | 2004-08-25 | 00:00:00 | 16,00 | 16,03 | 15,84 | 15,84 | 1.016.900 | | 2004-08-26 | 00:00:00 | 15,84 | 15,96 | 15,80 | 15,83 | 2.021.900 | | 2004-08-27 | 00:00:00 | 15,79 | 15,93 | 15,72 | 15,76 | 1.666.300 | | 2004-08-30 | 00:00:00 | 15,67 | 15,87 | 15,61 | 15,74 | 1.848.300 | | 2004-08-31 | 00:00:00 | 15,81 | 15,97 | 15,73 | 15,97 | 1.050.000 | | 2004-09-01 | 00:00:00 | 15,98 | 16,26 | 15,85 | 16,19 | 1.594.400 | | 2004-09-02 | 00:00:00 | 16,24 | 16,46 | 16,09 | 16,46 | 1.428.800 | | 2004-09-03 | 00:00:00 | 16,48 | 16,58 | 16,46 | 16,52 | 1.267.100 | | 2004-09-07 | 00:00:00 | 16,66 | 16,74 | 16,55 | 16,68 | 1.888.000 | | 2004-09-08 | 00:00:00 | 16,73 | 16,75 | 16,54 | 16,67 | 2.994.100 | | 2004-09-09 | 00:00:00 | 16,61 | 16,79 | 16,52 | 16,71 | 1.482.900 | | 2004-09-10 | 00:00:00 | 16,66 | 16,70 | 16,48 | 16,62 | 1.014.100 | | 2004-09-13 | 00:00:00 | 16,68 | 16,77 | 16,55 | 16,75 | 1.581.000 | | 2004-09-14 | 00:00:00 | 16,70 | 16,79 | 16,57 | 16,62 | 1.083.200 | | 2004-09-15 | 00:00:00 | 16,66 | 16,66 | 16,41 | 16,43 | 1.089.700 | | 2004-09-16 | 00:00:00 | 16,44 | 16,59 | 16,26 | 16,42 | 1.507.400 | | 2004-09-17 | 00:00:00 | 16,42 | 16,72 | 16,35 | 16,67 | 1.622.500 | | 2004-09-20 | 00:00:00 | 16,57 | 16,68 | 16,37 | 16,47 | 1.155.900 | | 2004-09-21 | 00:00:00 | 16,51 | 16,70 | 16,39 | 16,68 | 1.275.000 | | 2004-09-22 | 00:00:00 | 16,56 | 16,70 | 16,44 | 16,53 | 1.039.600 | | 2004-09-23 | 00:00:00 | 16,56 | 16,61 | 16,47 | 16,49 | 1.389.000 | | 2004-09-24 | 00:00:00 | 16,48 | 16,53 | 16,30 | 16,39 | 841.800 | | 2004-09-27 | 00:00:00 | 16,27 | 16,45 | 16,11 | 16,11 | 1.517.000 | | 2004-09-28 | 00:00:00 | 16,05 | 16,19 | 16,05 | 16,12 | 1.072.400 | | 2004-09-29 | 00:00:00 | 16,12 | 16,63 | 16,08 | 16,63 | 2.358.900 | | 2004-09-30 | 00:00:00 | 16,60 | 17,00 | 16,60 | 16,98 | 3.369.100 | | 2004-10-01 | 00:00:00 | 17,00 | 17,23 | 16,78 | 16,83 | 3.064.300 | | 2004-10-04 | 00:00:00 | 16,95 | 17,24 | 16,92 | 17,20 | 2.105.300 | | 2004-10-05 | 00:00:00 | 17,25 | 17,25 | 17,04 | 17,04 | 1.862.800 | | 2004-10-06 | 00:00:00 | 17,05 | 17,12 | 17,00 | 17,07 | 1.246.800 | | 2004-10-07 | 00:00:00 | 17,02 | 17,13 | 16,84 | 16,88 | 727.700 | | 2004-10-08 | 00:00:00 | 16,87 | 17,15 | 16,76 | 17,04 | 1.800.400 | | 2004-10-11 | 00:00:00 | 16,98 | 17,15 | 16,96 | 17,09 | 1.199.200 | | 2004-10-12 | 00:00:00 | 16,92 | 17,00 | 16,74 | 16,86 | 2.547.000 | | 2004-10-13 | 00:00:00 | 17,15 | 17,20 | 16,93 | 17,10 | 1.776.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
