Archer Daniels MidLand Company (ADM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/04/2026 |
1.979.900 |
-2,39%
|
67,32
|
66,06
|
67,32
|
67,04
|
| 16/04/2026 |
1.192.089 |
2,61%
|
66,96
|
66,71
|
68,72
|
68,68
|
| 15/04/2026 |
1.505.099 |
-2,75%
|
68,9864
|
66,86
|
68,9864
|
66,95
|
| 14/04/2026 |
1.049.702 |
-1,40%
|
69,65
|
68,60
|
69,90
|
68,84
|
| 13/04/2026 |
1.248.493 |
0,13%
|
70,35
|
69,10
|
70,94
|
69,82
|
| 10/04/2026 |
1.294.998 |
-0,88%
|
69,77
|
69,49
|
71,1816
|
69,73
|
| 09/04/2026 |
1.266.414 |
-1,93%
|
71,72
|
69,85
|
72,655
|
70,35
|
| 08/04/2026 |
1.866.575 |
-0,60%
|
68,1374
|
67,73
|
71,76
|
71,72
|
| 07/04/2026 |
1.046.012 |
-1,68%
|
73,06
|
71,62
|
73,69
|
72,15
|
| 06/04/2026 |
693.713 |
-0,61%
|
73,75
|
72,61
|
73,79
|
73,38
|
| 02/04/2026 |
1.310.188 |
2,02%
|
72,30
|
72,07
|
73,95
|
73,83
|
| 01/04/2026 |
2.023.437 |
-0,44%
|
72,53
|
71,68
|
73,84
|
72,37
|
| 31/03/2026 |
1.341.273 |
1,31%
|
72,60
|
71,63
|
73,35
|
72,69
|
| 30/03/2026 |
1.615.680 |
-0,62%
|
72,86
|
71,57
|
74,09
|
71,75
|
| 27/03/2026 |
3.196.916 |
-0,19%
|
72,10
|
71,71
|
74,19
|
72,23
|
| 26/03/2026 |
1.614.578 |
0,92%
|
71,80
|
71,27
|
73,68
|
72,33
|
| 25/03/2026 |
1.308.172 |
0,31%
|
71,76
|
70,49
|
71,885
|
71,66
|
| 24/03/2026 |
1.430.395 |
5,07%
|
67,70
|
67,51
|
71,595
|
71,44
|
| 23/03/2026 |
1.458.643 |
2,77%
|
67,00
|
65,91
|
68,47
|
67,99
|
| 20/03/2026 |
2.052.820 |
-3,80%
|
68,482
|
65,17
|
68,87
|
66,17
|
| 19/03/2026 |
2.557.497 |
-3,15%
|
70,40
|
68,1334
|
70,62
|
68,64
|
| 18/03/2026 |
1.257.508 |
-1,73%
|
72,01
|
70,86
|
72,29
|
70,87
|
| 17/03/2026 |
1.974.505 |
1,94%
|
70,99
|
70,36
|
73,13
|
72,12
|
| 16/03/2026 |
1.879.696 |
-1,71%
|
72,22
|
70,36
|
72,22
|
70,75
|
| 13/03/2026 |
2.400.708 |
-0,72%
|
72,80
|
71,4028
|
73,65
|
71,98
|
| 12/03/2026 |
2.536.200 |
2,36%
|
71,27
|
70,60
|
73,72
|
72,50
|
| 11/03/2026 |
2.893.842 |
2,08%
|
69,52
|
68,87
|
71,425
|
70,83
|
| 10/03/2026 |
2.540.507 |
2,16%
|
67,88
|
67,09
|
69,85
|
69,39
|
| 09/03/2026 |
1.560.540 |
0,72%
|
68,55
|
66,3101
|
68,68
|
67,92
|
| 06/03/2026 |
1.500.155 |
1,37%
|
66,71
|
65,50
|
68,03
|
67,44
|
| 05/03/2026 |
1.050.931 |
-1,04%
|
66,77
|
66,00
|
67,06
|
66,53
|
| 04/03/2026 |
1.158.801 |
-1,13%
|
68,70
|
66,72
|
68,70
|
67,22
|
| 03/03/2026 |
1.249.258 |
-2,33%
|
68,79
|
67,20
|
69,01
|
67,99
|
| 02/03/2026 |
1.243.521 |
0,83%
|
69,5092
|
68,2732
|
70,48
|
69,61
|
| 27/02/2026 |
1.205.207 |
2,40%
|
67,50
|
66,83
|
69,10
|
69,04
|
| 26/02/2026 |
1.249.300 |
-0,04%
|
67,74
|
66,83
|
68,259
|
67,42
|
| 25/02/2026 |
1.374.056 |
-0,84%
|
68,04
|
65,8801
|
68,57
|
67,45
|
| 24/02/2026 |
971.670 |
0,49%
|
67,40
|
66,88
|
68,64
|
68,02
|
| 23/02/2026 |
982.228 |
-0,28%
|
67,80
|
67,43
|
69,39
|
67,69
|
| 20/02/2026 |
1.202.437 |
-1,42%
|
69,00
|
67,60
|
69,20
|
67,88
|
| 19/02/2026 |
1.119.536 |
1,99%
|
67,29
|
67,22
|
68,98
|
68,86
|
| 18/02/2026 |
1.608.136 |
-1,53%
|
68,32
|
67,20
|
68,87
|
67,52
|
| 17/02/2026 |
1.944.220 |
-0,61%
|
69,03
|
66,5755
|
69,15
|
68,57
|
| 13/02/2026 |
1.297.747 |
0,01%
|
69,38
|
68,37
|
70,06
|
68,99
|
| 12/02/2026 |
1.700.502 |
0,29%
|
69,20
|
68,60
|
70,055
|
69,50
|
| 11/02/2026 |
4.277.060 |
1,02%
|
68,68
|
68,45
|
69,94
|
69,30
|
| 10/02/2026 |
1.489.914 |
1,89%
|
67,70
|
67,26
|
68,68
|
68,62
|
| 09/02/2026 |
1.247.293 |
0,37%
|
66,33
|
65,505
|
67,57
|
67,35
|
| 06/02/2026 |
1.155.183 |
1,38%
|
65,40
|
65,215
|
67,81
|
67,10
|
| 05/02/2026 |
1.447.063 |
-2,84%
|
67,50
|
64,86
|
67,50
|
65,43
|
| 04/02/2026 |
2.905.487 |
-0,07%
|
67,5401
|
66,53
|
67,88
|
67,34
|
| 03/02/2026 |
3.874.422 |
-1,01%
|
62,09
|
61,14
|
68,235
|
67,39
|
| 02/02/2026 |
2.958.913 |
1,14%
|
67,08
|
66,7708
|
68,37
|
68,08
|
| 30/01/2026 |
1.927.977 |
0,58%
|
66,50
|
66,18
|
67,31
|
67,31
|
| 29/01/2026 |
2.197.566 |
-0,71%
|
67,8342
|
66,855
|
69,06
|
66,92
|
| 28/01/2026 |
1.862.820 |
-1,22%
|
68,68
|
67,06
|
69,75
|
67,40
|
| 27/01/2026 |
1.337.806 |
1,28%
|
67,16
|
66,85
|
68,45
|
68,23
|
| 26/01/2026 |
1.293.024 |
-0,21%
|
67,40
|
67,01
|
67,89
|
67,37
|
| 23/01/2026 |
1.501.309 |
0,58%
|
67,40
|
66,685
|
68,0585
|
67,51
|
| 22/01/2026 |
1.880.697 |
-0,86%
|
67,5201
|
66,88
|
68,01
|
67,12
|
| 21/01/2026 |
1.780.187 |
2,76%
|
66,4468
|
65,42
|
67,83
|
67,70
|
| 20/01/2026 |
1.786.139 |
1,07%
|
65,00
|
63,94
|
66,17
|
65,88
|
| 16/01/2026 |
1.630.162 |
-2,09%
|
66,02
|
64,96
|
66,515
|
65,18
|
| 15/01/2026 |
2.143.012 |
3,05%
|
64,30
|
64,30
|
66,63
|
66,57
|
| 14/01/2026 |
2.952.575 |
1,93%
|
63,3383
|
63,33
|
65,70
|
64,60
|
| 13/01/2026 |
1.280.082 |
1,90%
|
62,20
|
62,01
|
63,42
|
63,38
|
| 12/01/2026 |
1.408.290 |
0,42%
|
62,25
|
61,84
|
62,745
|
62,20
|
| 09/01/2026 |
1.620.370 |
1,23%
|
61,50
|
60,94
|
62,42
|
61,94
|
| 08/01/2026 |
2.345.612 |
4,56%
|
58,11
|
58,11
|
62,38
|
61,19
|
| 07/01/2026 |
1.528.187 |
-3,26%
|
60,82
|
58,17
|
60,82
|
58,52
|
| 06/01/2026 |
1.692.934 |
1,53%
|
59,56
|
59,103
|
61,05
|
60,49
|
| 05/01/2026 |
1.608.262 |
0,90%
|
58,40
|
57,825
|
59,655
|
59,58
|
| 02/01/2026 |
1.025.786 |
2,71%
|
57,4715
|
57,22
|
59,35
|
59,05
|
| 31/12/2025 |
519.682 |
-1,17%
|
57,82
|
57,46
|
58,26
|
57,49
|
| 30/12/2025 |
688.596 |
-0,09%
|
58,33
|
57,49
|
58,75
|
57,49
|
| 29/12/2025 |
684.236 |
0,54%
|
57,9512
|
57,72
|
58,395
|
58,22
|
| 26/12/2025 |
519.280 |
0,23%
|
57,88
|
57,53
|
57,945
|
57,91
|
| 24/12/2025 |
346.162 |
0,09%
|
57,60
|
57,52
|
58,10
|
57,78
|
| 23/12/2025 |
737.692 |
-0,66%
|
57,85
|
57,29
|
58,015
|
57,47
|
| 22/12/2025 |
769.426 |
-0,67%
|
58,10
|
57,48
|
59,00
|
57,85
|
| 19/12/2025 |
1.364.535 |
-0,10%
|
58,30
|
57,65
|
58,74
|
58,24
|
| 18/12/2025 |
977.942 |
-0,44%
|
58,56
|
58,285
|
59,09
|
58,30
|
| 17/12/2025 |
1.122.196 |
1,00%
|
57,98
|
57,98
|
59,36
|
58,56
|
| 16/12/2025 |
1.524.027 |
-3,69%
|
59,0103
|
57,89
|
59,62
|
57,98
|
| 15/12/2025 |
1.199.952 |
0,32%
|
60,01
|
59,05
|
60,37
|
60,20
|
| 12/12/2025 |
1.492.168 |
0,15%
|
59,92
|
59,13
|
60,59
|
60,01
|
| 11/12/2025 |
1.007.511 |
2,95%
|
58,51
|
58,32
|
59,96
|
59,92
|
| 10/12/2025 |
1.349.189 |
0,24%
|
58,25
|
57,17
|
58,99
|
58,21
|
| 09/12/2025 |
1.137.863 |
0,22%
|
58,19
|
57,80
|
59,11
|
58,07
|
| 08/12/2025 |
925.247 |
-1,81%
|
58,8074
|
57,869
|
59,65
|
57,94
|
| 05/12/2025 |
937.550 |
-0,59%
|
59,45
|
58,975
|
59,59
|
59,01
|
| 04/12/2025 |
1.432.645 |
-0,74%
|
60,10
|
58,01
|
60,10
|
59,36
|
| 03/12/2025 |
934.277 |
-0,85%
|
60,9144
|
59,66
|
61,17
|
59,80
|
| 02/12/2025 |
740.424 |
-0,35%
|
60,45
|
59,965
|
60,66
|
60,31
|
| 01/12/2025 |
929.771 |
-0,35%
|
60,60
|
60,35
|
61,37
|
60,52
|
| 28/11/2025 |
356.485 |
0,31%
|
60,522
|
60,38
|
61,08
|
60,74
|
| 26/11/2025 |
882.388 |
1,42%
|
59,60
|
59,60
|
61,05
|
60,55
|
| 25/11/2025 |
998.532 |
1,79%
|
57,6192
|
57,6192
|
59,8059
|
59,70
|
| 24/11/2025 |
1.134.124 |
0,03%
|
58,59
|
57,94
|
58,82
|
58,65
|
| 21/11/2025 |
1.196.084 |
1,24%
|
58,12
|
57,735
|
59,29
|
58,63
|
