(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 | | 2002-07-24 | 00:00:00 | 10,20 | 11,93 | 10,00 | 11,61 | 3.597.200 | | 2002-07-25 | 00:00:00 | 11,40 | 11,69 | 11,10 | 11,62 | 1.990.900 | | 2002-07-26 | 00:00:00 | 11,35 | 11,55 | 11,20 | 11,47 | 1.461.000 | | 2002-07-29 | 00:00:00 | 11,70 | 11,75 | 11,40 | 11,75 | 1.344.100 | | 2002-07-30 | 00:00:00 | 11,65 | 11,65 | 11,40 | 11,50 | 1.323.700 | | 2002-07-31 | 00:00:00 | 11,50 | 11,71 | 11,45 | 11,70 | 1.638.000 | | 2002-08-01 | 00:00:00 | 11,60 | 11,74 | 11,51 | 11,60 | 1.577.900 | | 2002-08-02 | 00:00:00 | 11,50 | 11,74 | 11,23 | 11,32 | 1.523.200 | | 2002-08-05 | 00:00:00 | 11,34 | 11,34 | 10,94 | 11,02 | 1.456.100 | | 2002-08-06 | 00:00:00 | 11,06 | 11,32 | 10,92 | 10,92 | 1.225.000 | | 2002-08-07 | 00:00:00 | 11,15 | 11,30 | 11,01 | 11,30 | 1.267.200 | | 2002-08-08 | 00:00:00 | 11,35 | 11,49 | 11,25 | 11,47 | 1.039.300 | | 2002-08-09 | 00:00:00 | 11,30 | 11,85 | 11,30 | 11,66 | 873.000 | | 2002-08-12 | 00:00:00 | 11,40 | 11,81 | 11,35 | 11,76 | 1.880.300 | | 2002-08-13 | 00:00:00 | 11,70 | 12,24 | 11,68 | 11,88 | 1.653.200 | | 2002-08-14 | 00:00:00 | 12,10 | 12,15 | 11,79 | 12,01 | 1.342.200 | | 2002-08-15 | 00:00:00 | 12,05 | 12,17 | 11,80 | 11,84 | 1.246.100 | | 2002-08-16 | 00:00:00 | 11,84 | 12,04 | 11,75 | 11,78 | 1.086.400 | | 2002-08-19 | 00:00:00 | 11,78 | 11,78 | 11,38 | 11,46 | 1.827.600 | | 2002-08-20 | 00:00:00 | 11,32 | 11,55 | 11,00 | 11,43 | 2.309.400 | | 2002-08-21 | 00:00:00 | 11,43 | 11,68 | 11,23 | 11,53 | 1.253.400 | | 2002-08-22 | 00:00:00 | 11,60 | 12,14 | 11,53 | 12,11 | 1.916.800 | | 2002-08-23 | 00:00:00 | 12,20 | 12,59 | 12,16 | 12,32 | 1.745.200 | | 2002-08-26 | 00:00:00 | 12,31 | 12,47 | 12,26 | 12,31 | 1.700.900 | | 2002-08-27 | 00:00:00 | 12,33 | 12,34 | 11,87 | 12,01 | 2.135.300 | | 2002-08-28 | 00:00:00 | 12,02 | 12,11 | 11,99 | 12,09 | 1.374.700 | | 2002-08-29 | 00:00:00 | 11,99 | 12,29 | 11,94 | 12,24 | 1.363.600 | | 2002-08-30 | 00:00:00 | 12,24 | 12,45 | 12,09 | 12,19 | 1.130.200 | | 2002-09-03 | 00:00:00 | 11,95 | 12,10 | 11,85 | 12,08 | 1.421.400 | | 2002-09-04 | 00:00:00 | 12,08 | 12,33 | 11,97 | 12,29 | 1.402.000 | | 2002-09-05 | 00:00:00 | 12,20 | 12,26 | 11,86 | 12,20 | 1.306.900 | | 2002-09-06 | 00:00:00 | 12,20 | 12,32 | 12,05 | 12,15 | 965.300 | | 2002-09-09 | 00:00:00 | 12,22 | 12,22 | 11,96 | 12,05 | 1.089.400 | | 2002-09-10 | 00:00:00 | 12,00 | 12,19 | 11,93 | 12,13 | 1.435.900 | | 2002-09-11 | 00:00:00 | 12,40 | 12,41 | 12,10 | 12,24 | 1.339.200 | | 2002-09-12 | 00:00:00 | 12,25 | 12,32 | 11,93 | 11,99 | 1.024.100 | | 2002-09-13 | 00:00:00 | 11,98 | 12,17 | 11,86 | 12,07 | 1.193.000 | | 2002-09-16 | 00:00:00 | 11,97 | 12,20 | 11,96 | 12,19 | 1.151.300 | | 2002-09-17 | 00:00:00 | 12,29 | 12,43 | 12,10 | 12,25 | 1.297.100 | | 2002-09-18 | 00:00:00 | 12,25 | 12,42 | 12,10 | 12,27 | 1.607.600 | | 2002-09-19 | 00:00:00 | 12,00 | 12,25 | 12,00 | 12,11 | 980.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
