Saltar para o conteúdo principal Login

Archer Daniels MidLand Company (ADM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
20/11/2025 1.322.694 -0,62% 58,42 57,852 58,985 57,87
19/11/2025 2.740.730 -3,71% 60,75 56,80 60,85 58,23
18/11/2025 1.529.971 3,91% 58,85 58,32 61,13 60,52
17/11/2025 1.115.560 0,18% 58,87 58,44 59,70 58,74
14/11/2025 1.428.123 -0,37% 58,84 58,055 59,75 58,61
13/11/2025 1.679.808 1,77% 58,79 57,85 59,72 58,83
12/11/2025 1.352.445 0,21% 57,60 57,02 58,155 57,75
11/11/2025 1.672.055 2,91% 56,49 56,02 57,68 57,63
10/11/2025 1.535.414 -1,72% 57,07 55,58 57,10 56,00
07/11/2025 1.532.704 0,20% 56,87 56,22 56,99 56,98
06/11/2025 1.481.234 0,70% 56,35 56,19 57,384 56,72
05/11/2025 2.732.712 -6,32% 58,67 56,14 58,705 56,29
04/11/2025 3.659.725 -0,01% 56,1799 55,60 61,90 60,12
03/11/2025 1.549.711 -0,73% 60,1019 59,55 61,37 60,09
31/10/2025 979.360 -0,20% 60,5781 59,615 60,84 60,53
30/10/2025 1.096.794 0,29% 61,06 60,62 61,355 60,69
29/10/2025 1.149.458 -1,39% 61,09 60,39 61,33 60,52
28/10/2025 1.029.874 -0,92% 61,6725 61,08 62,39 61,37
27/10/2025 1.564.715 -2,20% 65,56 61,505 65,70 61,94
24/10/2025 888.664 1,31% 62,60 62,40 63,88 63,33
23/10/2025 977.005 0,97% 61,77 61,77 63,00 62,51
22/10/2025 1.128.064 0,31% 61,90 61,175 62,81 61,91
21/10/2025 1.371.427 -2,33% 63,17 61,10 63,75 61,72
20/10/2025 1.054.560 -0,22% 63,43 62,9201 63,88 63,19
17/10/2025 1.140.968 0,68% 61,60 61,60 63,352 63,33
16/10/2025 1.989.369 -0,76% 63,55 62,80 64,18 62,90
15/10/2025 2.531.098 2,47% 63,29 62,22 64,57 63,38
14/10/2025 3.021.198 0,42% 61,46 58,42 62,385 61,85
13/10/2025 1.237.524 1,32% 60,5012 60,5012 62,4427 61,64
10/10/2025 1.672.158 -0,74% 62,21 60,84 62,40 60,84
09/10/2025 1.856.338 -1,46% 62,0462 61,05 63,11 61,31
08/10/2025 2.282.141 -1,07% 62,61 60,855 63,56 62,22
07/10/2025 1.728.782 0,71% 62,4585 62,07 63,42 62,89
06/10/2025 2.062.686 2,31% 60,84 60,64 63,19 62,45
03/10/2025 2.173.020 3,27% 59,25 58,69 61,25 61,04
02/10/2025 1.383.285 -0,24% 59,25 58,94 59,51 59,11
01/10/2025 1.822.613 -0,82% 59,46 58,20 60,32 59,25
30/09/2025 1.175.328 -0,99% 60,2782 59,69 60,57 59,74
29/09/2025 1.799.088 -0,48% 60,828 59,38 60,828 60,31
26/09/2025 2.947.012 -0,79% 61,50 59,36 61,54 60,60
25/09/2025 1.316.317 -0,64% 61,40 61,025 62,27 61,07
24/09/2025 1.006.162 1,33% 60,6589 60,58 62,045 61,48
23/09/2025 1.609.735 1,24% 59,9209 59,89 61,60 60,70
22/09/2025 2.021.859 -2,97% 61,8486 58,46 61,8486 59,86
19/09/2025 1.562.405 1,32% 60,83 60,74 61,88 61,65
18/09/2025 980.430 -0,34% 61,17 60,63 61,27 60,83
17/09/2025 1.226.270 -2,04% 62,40 61,06 62,63 61,09
16/09/2025 2.242.852 3,08% 60,35 59,915 62,92 62,35
15/09/2025 1.393.893 -1,65% 61,61 60,51 61,80 60,53
12/09/2025 926.337 0,39% 61,42 61,12 61,77 61,57
11/09/2025 1.458.262 0,01% 61,02 60,79 61,68 61,42
10/09/2025 1.962.164 -1,29% 62,3386 59,5905 62,3386 61,41
09/09/2025 1.185.883 -0,19% 62,31 62,06 62,72 62,19
08/09/2025 2.153.463 -0,99% 62,98 61,39 63,2481 62,30
05/09/2025 1.182.344 1,61% 61,6524 61,6524 63,025 62,94
04/09/2025 1.341.458 0,36% 61,42 61,37 62,19 61,94
03/09/2025 1.388.101 -0,53% 61,74 61,1217 61,78 61,72
02/09/2025 1.707.842 -0,94% 62,42 61,62 62,8128 62,05
29/08/2025 1.205.571 -0,03% 62,50 62,21 63,04 62,64
28/08/2025 1.633.507 -0,09% 62,76 61,96 62,91 62,66
27/08/2025 1.349.177 -0,18% 62,96 62,17 63,17 62,71
26/08/2025 1.924.101 -2,09% 64,02 62,63 64,02 62,82
25/08/2025 1.549.817 2,05% 62,80 62,49 64,38 64,21
22/08/2025 2.638.353 2,95% 61,43 60,97 63,395 62,92
21/08/2025 1.803.141 0,64% 60,46 60,26 61,72 61,12
20/08/2025 2.228.152 2,13% 59,47 59,29 60,73 60,73
19/08/2025 1.522.223 0,55% 59,5215 58,96 60,02 59,45
18/08/2025 1.345.066 -0,13% 59,84 59,27 59,84 59,67
15/08/2025 1.127.210 0,73% 59,99 58,99 59,99 59,75
14/08/2025 1.531.828 -0,84% 59,63 58,82 60,07 59,32
13/08/2025 1.795.029 2,15% 58,89 57,49 59,825 59,82
12/08/2025 1.570.930 0,48% 58,37 58,13 59,68 58,56
11/08/2025 1.540.600 0,76% 58,03 57,83 58,87 58,28
08/08/2025 1.220.966 -0,04% 58,00 57,68 58,71 57,84
07/08/2025 1.798.543 1,99% 57,26 56,5615 58,04 57,86
06/08/2025 2.343.058 -1,55% 57,74 56,69 58,78 56,73
05/08/2025 2.694.919 6,00% 53,30 53,00 57,73 57,62
04/08/2025 1.168.034 1,10% 54,6296 53,60 54,6296 54,36
01/08/2025 1.196.077 -0,61% 54,18 52,98 54,50 53,85
31/07/2025 955.054 -1,88% 54,73 53,97 55,015 54,18

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco