(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 11,95 | 12,01 | 11,83 | 11,95 | 893.200 | 2000-01-04 | 00:00:00 | 11,76 | 12,14 | 11,76 | 11,83 | 986.800 | 2000-01-05 | 00:00:00 | 11,83 | 11,83 | 11,58 | 11,64 | 986.700 | 2000-01-06 | 00:00:00 | 11,58 | 11,83 | 11,51 | 11,70 | 816.300 | 2000-01-07 | 00:00:00 | 11,83 | 11,95 | 11,76 | 11,89 | 1.076.000 | 2000-01-10 | 00:00:00 | 11,95 | 12,14 | 11,89 | 11,89 | 1.346.500 | 2000-01-11 | 00:00:00 | 11,89 | 11,89 | 11,70 | 11,70 | 991.400 | 2000-01-12 | 00:00:00 | 11,76 | 12,07 | 11,70 | 12,01 | 1.231.300 | 2000-01-13 | 00:00:00 | 11,95 | 12,26 | 11,89 | 11,95 | 2.666.700 | 2000-01-14 | 00:00:00 | 12,07 | 12,51 | 11,89 | 12,45 | 2.544.700 | 2000-01-18 | 00:00:00 | 12,51 | 13,19 | 12,51 | 13,01 | 2.713.300 | 2000-01-19 | 00:00:00 | 13,01 | 13,38 | 12,95 | 13,32 | 2.250.100 | 2000-01-20 | 00:00:00 | 13,32 | 13,38 | 12,70 | 13,01 | 1.385.100 | 2000-01-21 | 00:00:00 | 13,38 | 13,38 | 12,76 | 12,95 | 1.019.800 | 2000-01-24 | 00:00:00 | 12,95 | 13,01 | 12,20 | 12,32 | 952.000 | 2000-01-25 | 00:00:00 | 12,20 | 12,26 | 12,07 | 12,20 | 1.045.600 | 2000-01-26 | 00:00:00 | 12,01 | 12,20 | 12,01 | 12,14 | 1.136.900 | 2000-01-27 | 00:00:00 | 12,07 | 12,14 | 11,83 | 11,95 | 1.139.400 | 2000-01-28 | 00:00:00 | 12,01 | 12,14 | 11,70 | 11,76 | 1.116.900 | 2000-01-31 | 00:00:00 | 11,83 | 11,95 | 11,58 | 11,70 | 1.344.300 | 2000-02-01 | 00:00:00 | 11,70 | 12,14 | 11,58 | 11,95 | 1.171.600 | 2000-02-02 | 00:00:00 | 11,87 | 11,94 | 11,69 | 11,75 | 737.400 | 2000-02-03 | 00:00:00 | 11,81 | 11,87 | 11,69 | 11,75 | 662.100 | 2000-02-04 | 00:00:00 | 11,87 | 12,13 | 11,75 | 11,75 | 880.300 | 2000-02-07 | 00:00:00 | 11,75 | 11,94 | 11,69 | 11,75 | 561.200 | 2000-02-08 | 00:00:00 | 11,75 | 11,87 | 11,69 | 11,69 | 580.700 | 2000-02-09 | 00:00:00 | 11,69 | 11,69 | 11,06 | 11,25 | 2.198.800 | 2000-02-10 | 00:00:00 | 11,31 | 11,56 | 10,87 | 10,94 | 1.716.200 | 2000-02-11 | 00:00:00 | 11,06 | 11,44 | 10,94 | 10,94 | 1.149.100 | 2000-02-14 | 00:00:00 | 11,12 | 11,38 | 11,00 | 11,12 | 1.102.900 | 2000-02-15 | 00:00:00 | 11,12 | 11,38 | 11,06 | 11,19 | 926.900 | 2000-02-16 | 00:00:00 | 11,12 | 11,38 | 11,06 | 11,31 | 652.300 | 2000-02-17 | 00:00:00 | 11,38 | 11,50 | 11,25 | 11,44 | 869.700 | 2000-02-18 | 00:00:00 | 11,38 | 11,50 | 11,38 | 11,44 | 1.081.400 | 2000-02-22 | 00:00:00 | 11,38 | 11,56 | 11,25 | 11,44 | 1.019.500 | 2000-02-23 | 00:00:00 | 10,32 | 10,37 | 10,03 | 10,03 | 9.593 | 2000-02-24 | 00:00:00 | 11,06 | 11,06 | 10,75 | 11,00 | 1.038.300 | 2000-02-25 | 00:00:00 | 11,00 | 11,19 | 10,69 | 10,69 | 1.878.500 | 2000-02-28 | 00:00:00 | 10,69 | 11,31 | 10,50 | 10,56 | 1.843.400 | 2000-02-29 | 00:00:00 | 10,56 | 10,75 | 10,06 | 10,06 | 2.377.900 | 2000-03-01 | 00:00:00 | 9,94 | 10,37 | 9,94 | 10,31 | 1.882.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|