(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 9,94 | 9,94 | 9,81 | 9,87 | 1.762.900 | | 2000-10-18 | 00:00:00 | 9,81 | 9,87 | 9,44 | 9,63 | 1.615.900 | | 2000-10-19 | 00:00:00 | 9,75 | 9,87 | 9,37 | 9,50 | 1.999.300 | | 2000-10-20 | 00:00:00 | 9,50 | 9,69 | 9,44 | 9,63 | 1.313.800 | | 2000-10-23 | 00:00:00 | 9,63 | 9,81 | 9,50 | 9,63 | 795.600 | | 2000-10-24 | 00:00:00 | 9,63 | 10,00 | 9,56 | 9,94 | 1.654.700 | | 2000-10-25 | 00:00:00 | 10,63 | 10,63 | 10,06 | 10,37 | 2.015.500 | | 2000-10-26 | 00:00:00 | 10,50 | 10,56 | 10,06 | 10,44 | 1.216.200 | | 2000-10-27 | 00:00:00 | 10,37 | 10,50 | 10,13 | 10,50 | 1.073.800 | | 2000-10-30 | 00:00:00 | 10,50 | 11,00 | 10,37 | 10,87 | 1.463.700 | | 2000-10-31 | 00:00:00 | 10,87 | 11,00 | 10,56 | 11,00 | 1.614.500 | | 2000-11-01 | 00:00:00 | 10,94 | 11,19 | 10,87 | 11,13 | 1.585.200 | | 2000-11-02 | 00:00:00 | 11,06 | 11,13 | 10,87 | 10,94 | 929.500 | | 2000-11-03 | 00:00:00 | 10,87 | 11,00 | 10,75 | 10,81 | 1.041.700 | | 2000-11-06 | 00:00:00 | 10,81 | 10,94 | 10,75 | 10,87 | 1.471.600 | | 2000-11-07 | 00:00:00 | 10,94 | 11,13 | 10,81 | 10,94 | 1.242.900 | | 2000-11-08 | 00:00:00 | 10,94 | 11,00 | 10,81 | 11,00 | 948.600 | | 2000-11-09 | 00:00:00 | 10,87 | 11,00 | 10,75 | 11,00 | 1.630.500 | | 2000-11-10 | 00:00:00 | 10,87 | 11,37 | 10,87 | 11,25 | 1.309.300 | | 2000-11-13 | 00:00:00 | 11,25 | 11,50 | 11,13 | 11,50 | 1.571.200 | | 2000-11-14 | 00:00:00 | 11,31 | 11,56 | 11,06 | 11,44 | 1.326.700 | | 2000-11-15 | 00:00:00 | 11,37 | 11,69 | 11,25 | 11,69 | 1.069.400 | | 2000-11-16 | 00:00:00 | 11,63 | 11,75 | 11,50 | 11,63 | 883.300 | | 2000-11-17 | 00:00:00 | 11,69 | 11,87 | 11,63 | 11,75 | 1.256.700 | | 2000-11-20 | 00:00:00 | 11,69 | 11,81 | 11,31 | 11,56 | 1.592.400 | | 2000-11-21 | 00:00:00 | 11,56 | 11,63 | 11,19 | 11,44 | 1.507.400 | | 2000-11-22 | 00:00:00 | 11,44 | 11,50 | 11,06 | 11,37 | 962.300 | | 2000-11-24 | 00:00:00 | 11,25 | 11,37 | 11,19 | 11,37 | 370.500 | | 2000-11-27 | 00:00:00 | 11,56 | 11,69 | 11,50 | 11,69 | 1.130.400 | | 2000-11-28 | 00:00:00 | 11,50 | 11,75 | 11,31 | 11,75 | 2.228.100 | | 2000-11-29 | 00:00:00 | 11,63 | 11,94 | 11,50 | 11,87 | 1.271.000 | | 2000-11-30 | 00:00:00 | 11,94 | 12,87 | 11,87 | 12,75 | 5.151.000 | | 2000-12-01 | 00:00:00 | 12,75 | 12,75 | 12,37 | 12,75 | 1.249.000 | | 2000-12-04 | 00:00:00 | 12,87 | 13,00 | 12,75 | 12,87 | 1.462.300 | | 2000-12-05 | 00:00:00 | 12,94 | 13,31 | 12,87 | 13,25 | 2.611.000 | | 2000-12-06 | 00:00:00 | 13,25 | 13,44 | 13,12 | 13,25 | 1.568.300 | | 2000-12-07 | 00:00:00 | 13,25 | 13,38 | 12,81 | 13,06 | 1.306.800 | | 2000-12-08 | 00:00:00 | 13,00 | 13,19 | 12,63 | 12,81 | 1.448.500 | | 2000-12-11 | 00:00:00 | 12,69 | 13,00 | 12,50 | 12,56 | 1.353.100 | | 2000-12-12 | 00:00:00 | 12,69 | 12,69 | 12,25 | 12,37 | 1.630.800 | | 2000-12-13 | 00:00:00 | 12,44 | 12,50 | 12,19 | 12,44 | 1.952.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
