(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 | | 2000-12-13 | 00:00:00 | 12,44 | 12,50 | 12,19 | 12,44 | 1.952.300 | | 2000-12-14 | 00:00:00 | 12,44 | 12,75 | 12,31 | 12,56 | 995.600 | | 2000-12-15 | 00:00:00 | 13,00 | 13,25 | 12,75 | 12,87 | 4.323.900 | | 2000-12-18 | 00:00:00 | 13,00 | 13,62 | 12,87 | 13,38 | 2.069.900 | | 2000-12-19 | 00:00:00 | 13,56 | 13,69 | 13,44 | 13,62 | 1.435.300 | | 2000-12-20 | 00:00:00 | 13,50 | 13,62 | 13,19 | 13,38 | 1.191.400 | | 2000-12-21 | 00:00:00 | 13,38 | 13,94 | 13,12 | 13,94 | 2.030.900 | | 2000-12-22 | 00:00:00 | 13,88 | 13,94 | 13,50 | 13,81 | 1.369.000 | | 2000-12-26 | 00:00:00 | 13,81 | 14,12 | 13,81 | 14,00 | 1.835.100 | | 2000-12-27 | 00:00:00 | 14,06 | 14,44 | 14,06 | 14,31 | 960.700 | | 2000-12-28 | 00:00:00 | 14,44 | 14,62 | 14,25 | 14,62 | 1.484.700 | | 2000-12-29 | 00:00:00 | 14,94 | 15,19 | 14,69 | 15,00 | 1.716.700 | | 2001-01-02 | 00:00:00 | 15,00 | 15,00 | 14,62 | 14,62 | 1.559.200 | | 2001-01-03 | 00:00:00 | 14,50 | 14,69 | 13,50 | 14,00 | 2.508.600 | | 2001-01-04 | 00:00:00 | 13,81 | 14,12 | 13,50 | 14,06 | 2.967.800 | | 2001-01-05 | 00:00:00 | 14,06 | 14,06 | 13,50 | 13,81 | 1.309.700 | | 2001-01-08 | 00:00:00 | 13,94 | 14,75 | 13,81 | 14,69 | 1.929.300 | | 2001-01-09 | 00:00:00 | 14,62 | 14,75 | 14,38 | 14,69 | 1.692.900 | | 2001-01-10 | 00:00:00 | 14,25 | 14,69 | 14,06 | 14,69 | 1.310.400 | | 2001-01-11 | 00:00:00 | 14,62 | 14,62 | 14,12 | 14,38 | 1.258.300 | | 2001-01-12 | 00:00:00 | 14,44 | 14,62 | 14,00 | 14,31 | 1.371.900 | | 2001-01-16 | 00:00:00 | 14,19 | 14,81 | 14,19 | 14,75 | 1.294.100 | | 2001-01-17 | 00:00:00 | 14,62 | 14,94 | 14,56 | 14,81 | 1.117.400 | | 2001-01-18 | 00:00:00 | 14,50 | 14,56 | 13,69 | 14,00 | 1.624.700 | | 2001-01-19 | 00:00:00 | 13,88 | 14,00 | 13,44 | 13,69 | 2.482.400 | | 2001-01-22 | 00:00:00 | 13,75 | 14,00 | 13,38 | 13,81 | 2.514.200 | | 2001-01-23 | 00:00:00 | 13,81 | 14,62 | 13,75 | 14,44 | 2.140.300 | | 2001-01-24 | 00:00:00 | 14,38 | 14,50 | 13,75 | 13,94 | 1.691.000 | | 2001-01-25 | 00:00:00 | 14,00 | 14,00 | 13,69 | 13,81 | 2.092.900 | | 2001-01-26 | 00:00:00 | 13,88 | 14,44 | 13,75 | 14,31 | 1.999.100 | | 2001-01-29 | 00:00:00 | 14,30 | 14,36 | 14,20 | 14,30 | 2.412.600 | | 2001-01-30 | 00:00:00 | 14,40 | 15,00 | 14,25 | 14,95 | 3.227.900 | | 2001-01-31 | 00:00:00 | 14,89 | 15,00 | 14,64 | 14,93 | 1.587.100 | | 2001-02-01 | 00:00:00 | 14,88 | 14,89 | 14,45 | 14,74 | 843.500 | | 2001-02-02 | 00:00:00 | 14,97 | 15,35 | 14,54 | 15,31 | 2.433.500 | | 2001-02-05 | 00:00:00 | 15,25 | 15,92 | 15,18 | 15,73 | 2.838.700 | | 2001-02-06 | 00:00:00 | 15,33 | 15,40 | 14,90 | 14,98 | 1.934.800 | | 2001-02-07 | 00:00:00 | 15,00 | 15,85 | 14,91 | 15,76 | 2.685.900 | | 2001-02-08 | 00:00:00 | 15,86 | 15,99 | 15,30 | 15,96 | 2.436.700 | | 2001-02-09 | 00:00:00 | 15,25 | 15,70 | 15,08 | 15,40 | 2.182.200 | | 2001-02-12 | 00:00:00 | 15,40 | 15,77 | 15,38 | 15,77 | 1.333.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
