(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 | | 2001-02-12 | 00:00:00 | 15,40 | 15,77 | 15,38 | 15,77 | 1.333.800 | | 2001-02-13 | 00:00:00 | 15,77 | 15,77 | 15,43 | 15,55 | 1.314.700 | | 2001-02-14 | 00:00:00 | 15,35 | 15,70 | 15,10 | 15,30 | 1.896.000 | | 2001-02-15 | 00:00:00 | 15,10 | 15,30 | 14,65 | 14,70 | 2.791.200 | | 2001-02-16 | 00:00:00 | 14,63 | 15,15 | 14,63 | 15,06 | 1.993.800 | | 2001-02-20 | 00:00:00 | 15,35 | 15,40 | 15,20 | 15,39 | 1.533.100 | | 2001-02-21 | 00:00:00 | 15,35 | 15,43 | 14,90 | 15,10 | 994.500 | | 2001-02-22 | 00:00:00 | 15,00 | 15,63 | 14,66 | 15,63 | 2.570.700 | | 2001-02-23 | 00:00:00 | 15,50 | 15,50 | 14,84 | 14,95 | 1.370.400 | | 2001-02-26 | 00:00:00 | 14,85 | 15,55 | 14,79 | 15,54 | 1.309.500 | | 2001-02-27 | 00:00:00 | 15,44 | 15,45 | 15,01 | 15,18 | 1.390.700 | | 2001-02-28 | 00:00:00 | 15,10 | 15,12 | 14,76 | 15,05 | 993.200 | | 2001-03-01 | 00:00:00 | 15,15 | 15,15 | 14,76 | 14,98 | 1.242.100 | | 2001-03-02 | 00:00:00 | 15,00 | 15,24 | 14,96 | 15,14 | 1.147.600 | | 2001-03-05 | 00:00:00 | 15,04 | 15,23 | 14,82 | 15,18 | 996.400 | | 2001-03-06 | 00:00:00 | 15,15 | 15,25 | 14,90 | 15,21 | 877.000 | | 2001-03-07 | 00:00:00 | 15,00 | 15,08 | 14,92 | 15,03 | 813.300 | | 2001-03-08 | 00:00:00 | 14,95 | 15,51 | 14,88 | 15,47 | 1.475.700 | | 2001-03-09 | 00:00:00 | 15,12 | 15,24 | 14,96 | 15,09 | 907.700 | | 2001-03-12 | 00:00:00 | 15,10 | 15,20 | 14,50 | 14,80 | 1.544.400 | | 2001-03-13 | 00:00:00 | 14,70 | 14,73 | 14,30 | 14,59 | 1.166.300 | | 2001-03-14 | 00:00:00 | 14,29 | 14,46 | 14,21 | 14,33 | 1.200.300 | | 2001-03-15 | 00:00:00 | 14,23 | 14,60 | 14,01 | 14,54 | 1.217.600 | | 2001-03-16 | 00:00:00 | 13,74 | 14,39 | 13,74 | 13,95 | 2.254.500 | | 2001-03-19 | 00:00:00 | 14,25 | 14,39 | 14,00 | 14,33 | 1.444.000 | | 2001-03-20 | 00:00:00 | 14,52 | 14,52 | 13,82 | 13,84 | 1.414.200 | | 2001-03-21 | 00:00:00 | 14,00 | 14,00 | 13,30 | 13,61 | 1.070.300 | | 2001-03-22 | 00:00:00 | 13,60 | 13,75 | 12,80 | 13,33 | 2.193.900 | | 2001-03-23 | 00:00:00 | 13,23 | 13,75 | 12,92 | 13,68 | 1.401.700 | | 2001-03-26 | 00:00:00 | 13,58 | 13,60 | 13,10 | 13,25 | 1.492.200 | | 2001-03-27 | 00:00:00 | 13,28 | 13,64 | 13,26 | 13,58 | 1.409.100 | | 2001-03-28 | 00:00:00 | 13,52 | 13,59 | 13,10 | 13,42 | 1.104.900 | | 2001-03-29 | 00:00:00 | 13,32 | 13,54 | 13,20 | 13,41 | 1.107.400 | | 2001-03-30 | 00:00:00 | 13,00 | 13,15 | 12,55 | 13,15 | 3.678.100 | | 2001-04-02 | 00:00:00 | 13,14 | 13,34 | 12,75 | 12,99 | 2.014.100 | | 2001-04-03 | 00:00:00 | 12,87 | 12,97 | 12,51 | 12,75 | 1.718.300 | | 2001-04-04 | 00:00:00 | 12,50 | 12,83 | 12,50 | 12,71 | 1.933.700 | | 2001-04-05 | 00:00:00 | 12,69 | 12,69 | 12,26 | 12,55 | 2.229.100 | | 2001-04-06 | 00:00:00 | 12,55 | 12,55 | 12,10 | 12,10 | 1.922.000 | | 2001-04-09 | 00:00:00 | 12,40 | 12,71 | 12,30 | 12,40 | 1.293.900 | | 2001-04-10 | 00:00:00 | 12,50 | 12,60 | 12,25 | 12,42 | 1.596.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
