(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 | | 2004-12-09 | 00:00:00 | 21,13 | 21,43 | 21,00 | 21,35 | 2.641.400 | | 2004-12-10 | 00:00:00 | 21,23 | 21,39 | 20,97 | 21,30 | 2.676.800 | | 2004-12-13 | 00:00:00 | 21,60 | 21,92 | 21,46 | 21,86 | 2.913.500 | | 2004-12-14 | 00:00:00 | 21,90 | 21,94 | 21,78 | 21,86 | 2.503.000 | | 2004-12-15 | 00:00:00 | 21,77 | 21,77 | 21,32 | 21,68 | 2.646.900 | | 2004-12-16 | 00:00:00 | 21,63 | 22,09 | 21,55 | 22,03 | 3.315.800 | | 2004-12-17 | 00:00:00 | 21,79 | 21,98 | 21,61 | 21,76 | 2.473.900 | | 2004-12-20 | 00:00:00 | 21,95 | 21,95 | 21,52 | 21,75 | 1.653.100 | | 2004-12-21 | 00:00:00 | 21,85 | 21,92 | 21,57 | 21,85 | 1.708.400 | | 2004-12-22 | 00:00:00 | 21,95 | 22,08 | 21,67 | 21,97 | 1.690.500 | | 2004-12-23 | 00:00:00 | 21,98 | 22,24 | 21,96 | 22,19 | 1.026.400 | | 2004-12-27 | 00:00:00 | 22,19 | 22,19 | 21,75 | 21,87 | 1.019.000 | | 2004-12-28 | 00:00:00 | 22,03 | 22,31 | 21,81 | 22,30 | 1.327.700 | | 2004-12-29 | 00:00:00 | 22,20 | 22,24 | 21,88 | 21,93 | 1.095.100 | | 2004-12-30 | 00:00:00 | 21,98 | 22,39 | 21,92 | 22,36 | 1.267.400 | | 2004-12-31 | 00:00:00 | 22,40 | 22,55 | 22,23 | 22,31 | 1.109.200 | | 2005-01-03 | 00:00:00 | 22,47 | 22,47 | 21,86 | 21,96 | 2.171.100 | | 2005-01-04 | 00:00:00 | 22,08 | 22,20 | 21,54 | 21,72 | 2.603.100 | | 2005-01-05 | 00:00:00 | 21,72 | 21,80 | 21,35 | 21,35 | 3.178.000 | | 2005-01-06 | 00:00:00 | 21,36 | 21,96 | 21,36 | 21,79 | 2.417.400 | | 2005-01-07 | 00:00:00 | 21,84 | 22,11 | 21,75 | 21,84 | 2.821.600 | | 2005-01-10 | 00:00:00 | 21,95 | 22,04 | 21,84 | 22,02 | 2.045.400 | | 2005-01-11 | 00:00:00 | 22,02 | 22,02 | 21,68 | 21,71 | 1.961.300 | | 2005-01-12 | 00:00:00 | 21,65 | 21,86 | 21,52 | 21,57 | 2.293.200 | | 2005-01-13 | 00:00:00 | 21,58 | 22,03 | 21,57 | 21,85 | 2.026.400 | | 2005-01-14 | 00:00:00 | 21,90 | 22,00 | 21,81 | 21,91 | 1.830.000 | | 2005-01-18 | 00:00:00 | 22,07 | 23,20 | 22,05 | 23,19 | 4.195.500 | | 2005-01-19 | 00:00:00 | 23,25 | 23,64 | 23,20 | 23,31 | 3.929.500 | | 2005-01-20 | 00:00:00 | 23,33 | 23,57 | 23,22 | 23,33 | 2.933.900 | | 2005-01-21 | 00:00:00 | 23,17 | 23,21 | 22,65 | 22,66 | 2.456.500 | | 2005-01-24 | 00:00:00 | 22,90 | 23,02 | 22,68 | 22,84 | 2.857.500 | | 2005-01-25 | 00:00:00 | 22,95 | 22,97 | 22,61 | 22,65 | 2.280.900 | | 2005-01-26 | 00:00:00 | 22,80 | 22,93 | 22,65 | 22,65 | 3.422.300 | | 2005-01-27 | 00:00:00 | 22,65 | 22,98 | 22,64 | 22,79 | 2.074.200 | | 2005-01-28 | 00:00:00 | 22,64 | 23,16 | 21,85 | 23,06 | 3.682.100 | | 2005-01-31 | 00:00:00 | 23,68 | 24,29 | 23,55 | 24,20 | 4.593.200 | | 2005-02-01 | 00:00:00 | 24,23 | 24,27 | 23,92 | 23,99 | 3.627.300 | | 2005-02-02 | 00:00:00 | 24,08 | 24,15 | 23,87 | 23,96 | 2.678.700 | | 2005-02-03 | 00:00:00 | 24,01 | 24,08 | 23,69 | 24,05 | 2.315.200 | | 2005-02-04 | 00:00:00 | 23,92 | 24,10 | 23,65 | 24,08 | 2.589.700 | | 2005-02-07 | 00:00:00 | 24,05 | 24,08 | 23,73 | 23,97 | 1.929.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
