(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 17,15 | 17,20 | 16,93 | 17,10 | 1.776.200 | | 2004-10-14 | 00:00:00 | 17,18 | 17,18 | 16,98 | 17,08 | 1.707.100 | | 2004-10-15 | 00:00:00 | 17,08 | 17,08 | 16,94 | 16,97 | 2.130.200 | | 2004-10-18 | 00:00:00 | 16,98 | 17,18 | 16,92 | 17,17 | 2.575.500 | | 2004-10-19 | 00:00:00 | 17,15 | 17,29 | 17,06 | 17,07 | 1.792.900 | | 2004-10-20 | 00:00:00 | 17,12 | 17,19 | 16,85 | 16,92 | 2.153.400 | | 2004-10-21 | 00:00:00 | 16,86 | 17,00 | 16,73 | 16,98 | 2.238.200 | | 2004-10-22 | 00:00:00 | 17,00 | 17,00 | 16,77 | 16,80 | 1.682.100 | | 2004-10-25 | 00:00:00 | 16,72 | 16,97 | 16,72 | 16,95 | 1.179.000 | | 2004-10-26 | 00:00:00 | 17,15 | 17,17 | 17,02 | 17,12 | 1.910.200 | | 2004-10-27 | 00:00:00 | 17,07 | 17,35 | 17,01 | 17,30 | 2.741.800 | | 2004-10-28 | 00:00:00 | 17,25 | 17,84 | 17,20 | 17,81 | 3.274.700 | | 2004-10-29 | 00:00:00 | 18,60 | 19,58 | 18,52 | 19,37 | 9.960.400 | | 2004-11-01 | 00:00:00 | 19,17 | 19,39 | 18,76 | 18,87 | 5.774.500 | | 2004-11-02 | 00:00:00 | 18,87 | 19,05 | 18,63 | 18,76 | 5.226.500 | | 2004-11-03 | 00:00:00 | 18,86 | 19,16 | 18,78 | 19,15 | 5.474.400 | | 2004-11-04 | 00:00:00 | 19,23 | 19,58 | 19,14 | 19,51 | 4.528.600 | | 2004-11-05 | 00:00:00 | 19,51 | 19,94 | 19,51 | 19,84 | 3.574.100 | | 2004-11-08 | 00:00:00 | 19,93 | 19,95 | 19,62 | 19,92 | 2.035.400 | | 2004-11-09 | 00:00:00 | 19,92 | 20,01 | 19,80 | 19,96 | 3.050.000 | | 2004-11-10 | 00:00:00 | 20,00 | 20,51 | 19,95 | 20,50 | 4.436.900 | | 2004-11-11 | 00:00:00 | 20,51 | 20,55 | 20,32 | 20,48 | 3.303.900 | | 2004-11-12 | 00:00:00 | 20,48 | 20,73 | 20,29 | 20,54 | 4.824.600 | | 2004-11-15 | 00:00:00 | 20,78 | 20,99 | 20,39 | 20,68 | 6.093.600 | | 2004-11-16 | 00:00:00 | 20,65 | 20,73 | 20,45 | 20,60 | 2.824.200 | | 2004-11-17 | 00:00:00 | 20,63 | 20,80 | 20,49 | 20,68 | 2.397.900 | | 2004-11-18 | 00:00:00 | 20,70 | 20,87 | 20,60 | 20,85 | 1.989.200 | | 2004-11-19 | 00:00:00 | 20,83 | 20,84 | 20,67 | 20,80 | 2.059.700 | | 2004-11-22 | 00:00:00 | 20,86 | 20,89 | 20,69 | 20,89 | 2.287.500 | | 2004-11-23 | 00:00:00 | 20,95 | 21,00 | 20,75 | 21,00 | 2.808.000 | | 2004-11-24 | 00:00:00 | 21,05 | 21,20 | 21,00 | 21,17 | 1.880.200 | | 2004-11-26 | 00:00:00 | 21,20 | 21,26 | 21,12 | 21,22 | 1.055.400 | | 2004-11-29 | 00:00:00 | 21,30 | 21,35 | 21,20 | 21,23 | 1.878.400 | | 2004-11-30 | 00:00:00 | 21,20 | 21,29 | 21,07 | 21,20 | 2.290.800 | | 2004-12-01 | 00:00:00 | 21,25 | 21,89 | 21,21 | 21,84 | 3.450.500 | | 2004-12-02 | 00:00:00 | 21,80 | 21,98 | 21,73 | 21,84 | 2.585.000 | | 2004-12-03 | 00:00:00 | 21,84 | 21,90 | 21,70 | 21,85 | 2.104.500 | | 2004-12-06 | 00:00:00 | 21,72 | 21,72 | 20,85 | 21,15 | 3.125.800 | | 2004-12-07 | 00:00:00 | 21,23 | 21,42 | 21,17 | 21,23 | 2.451.900 | | 2004-12-08 | 00:00:00 | 21,17 | 21,44 | 21,17 | 21,28 | 1.592.000 | | 2004-12-09 | 00:00:00 | 21,13 | 21,43 | 21,00 | 21,35 | 2.641.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
