(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 22,50 | 23,16 | 20,95 | 21,32 | 13.405.100 | | 2005-04-07 | 00:00:00 | 21,21 | 21,90 | 21,21 | 21,65 | 5.550.100 | | 2005-04-08 | 00:00:00 | 21,90 | 22,07 | 21,50 | 21,69 | 4.352.100 | | 2005-04-11 | 00:00:00 | 21,69 | 21,70 | 21,30 | 21,32 | 4.083.400 | | 2005-04-12 | 00:00:00 | 21,25 | 21,93 | 21,19 | 21,81 | 3.796.100 | | 2005-04-13 | 00:00:00 | 21,81 | 21,86 | 21,50 | 21,56 | 3.198.600 | | 2005-04-14 | 00:00:00 | 21,56 | 21,80 | 21,46 | 21,68 | 2.639.000 | | 2005-04-15 | 00:00:00 | 21,68 | 21,69 | 20,71 | 20,78 | 4.230.600 | | 2005-04-18 | 00:00:00 | 20,38 | 20,86 | 19,89 | 20,23 | 6.242.500 | | 2005-04-19 | 00:00:00 | 20,00 | 20,51 | 20,00 | 20,50 | 5.347.900 | | 2005-04-20 | 00:00:00 | 20,49 | 20,53 | 19,81 | 19,85 | 3.795.900 | | 2005-04-21 | 00:00:00 | 19,98 | 20,59 | 19,96 | 20,31 | 4.360.500 | | 2005-04-22 | 00:00:00 | 20,06 | 20,65 | 20,06 | 20,35 | 2.997.400 | | 2005-04-25 | 00:00:00 | 20,60 | 21,37 | 20,54 | 21,15 | 4.328.000 | | 2005-04-26 | 00:00:00 | 21,15 | 21,42 | 20,86 | 21,12 | 3.077.600 | | 2005-04-27 | 00:00:00 | 21,12 | 21,71 | 20,85 | 21,56 | 3.028.500 | | 2005-04-28 | 00:00:00 | 21,57 | 21,95 | 21,37 | 21,63 | 3.649.800 | | 2005-04-29 | 00:00:00 | 17,90 | 18,47 | 17,50 | 17,99 | 20.215.600 | | 2005-05-02 | 00:00:00 | 18,03 | 18,68 | 18,00 | 18,63 | 10.463.600 | | 2005-05-03 | 00:00:00 | 18,65 | 19,09 | 18,55 | 19,05 | 7.649.300 | | 2005-05-04 | 00:00:00 | 18,97 | 19,00 | 18,76 | 18,81 | 7.191.200 | | 2005-05-05 | 00:00:00 | 18,82 | 18,93 | 18,37 | 18,65 | 5.234.700 | | 2005-05-06 | 00:00:00 | 18,88 | 18,90 | 18,71 | 18,80 | 3.902.000 | | 2005-05-09 | 00:00:00 | 18,80 | 19,30 | 18,62 | 19,24 | 5.119.100 | | 2005-05-10 | 00:00:00 | 19,24 | 19,35 | 19,16 | 19,28 | 2.833.200 | | 2005-05-11 | 00:00:00 | 19,26 | 19,32 | 19,06 | 19,12 | 5.026.200 | | 2005-05-12 | 00:00:00 | 19,15 | 19,74 | 19,06 | 19,43 | 3.864.600 | | 2005-05-13 | 00:00:00 | 19,60 | 19,60 | 19,19 | 19,35 | 4.523.200 | | 2005-05-16 | 00:00:00 | 19,35 | 19,59 | 19,32 | 19,53 | 3.500.900 | | 2005-05-17 | 00:00:00 | 19,50 | 19,73 | 19,49 | 19,53 | 2.932.400 | | 2005-05-18 | 00:00:00 | 19,65 | 19,93 | 19,56 | 19,93 | 2.472.700 | | 2005-05-19 | 00:00:00 | 19,93 | 20,00 | 19,77 | 19,85 | 2.802.100 | | 2005-05-20 | 00:00:00 | 19,87 | 19,98 | 19,78 | 19,85 | 2.694.200 | | 2005-05-23 | 00:00:00 | 19,92 | 20,07 | 19,81 | 20,00 | 2.728.400 | | 2005-05-24 | 00:00:00 | 20,04 | 20,10 | 19,94 | 20,09 | 2.596.100 | | 2005-05-25 | 00:00:00 | 20,03 | 20,08 | 19,95 | 19,95 | 2.201.600 | | 2005-05-26 | 00:00:00 | 20,08 | 20,10 | 20,00 | 20,05 | 3.040.700 | | 2005-05-27 | 00:00:00 | 20,07 | 20,12 | 20,00 | 20,01 | 1.339.500 | | 2005-05-31 | 00:00:00 | 19,97 | 20,00 | 19,80 | 19,85 | 2.832.200 | | 2005-06-01 | 00:00:00 | 19,90 | 20,10 | 19,85 | 20,10 | 2.128.800 | | 2005-06-02 | 00:00:00 | 20,03 | 20,43 | 19,95 | 20,43 | 3.503.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
