Archer Daniels MidLand Company (ADM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 30/07/2025 |
1.606.377 |
1,85%
|
54,25
|
54,24
|
55,90
|
55,20
|
| 29/07/2025 |
1.755.986 |
-1,02%
|
54,83
|
53,82
|
55,00
|
54,20
|
| 28/07/2025 |
840.117 |
-1,07%
|
55,23
|
54,31
|
55,23
|
54,76
|
| 25/07/2025 |
1.302.056 |
-0,27%
|
56,09
|
54,0688
|
56,22
|
55,35
|
| 24/07/2025 |
1.199.055 |
-1,28%
|
55,59
|
55,405
|
56,39
|
55,50
|
| 23/07/2025 |
1.258.788 |
1,46%
|
54,095
|
54,095
|
56,39
|
56,22
|
| 22/07/2025 |
1.137.234 |
2,33%
|
54,73
|
53,99
|
55,465
|
55,41
|
| 21/07/2025 |
990.157 |
-0,44%
|
54,39
|
54,135
|
55,05
|
54,15
|
| 18/07/2025 |
1.229.837 |
1,59%
|
53,23
|
52,23
|
54,44
|
54,39
|
| 17/07/2025 |
2.572.164 |
-0,85%
|
52,78
|
52,23
|
54,12
|
53,54
|
| 16/07/2025 |
1.390.906 |
0,50%
|
54,22
|
53,301
|
54,25
|
54,00
|
| 15/07/2025 |
1.575.719 |
-1,05%
|
54,75
|
53,5202
|
54,98
|
53,73
|
| 14/07/2025 |
1.161.768 |
-1,17%
|
54,9701
|
53,95
|
54,98
|
54,30
|
| 11/07/2025 |
947.727 |
0,09%
|
54,60
|
53,51
|
55,58
|
54,94
|
| 10/07/2025 |
1.531.654 |
1,65%
|
54,46
|
53,21
|
55,58
|
54,89
|
| 09/07/2025 |
1.705.341 |
-1,01%
|
54,52
|
53,21
|
55,31
|
54,00
|
| 08/07/2025 |
1.270.689 |
0,06%
|
54,66
|
54,41
|
55,47
|
54,55
|
| 07/07/2025 |
1.229.649 |
-1,43%
|
55,20
|
54,465
|
55,47
|
54,52
|
| 04/07/2025 |
1.026.457 |
-1,11%
|
56,00
|
54,88
|
56,37
|
55,31
|
| 03/07/2025 |
1.026.227 |
-1,09%
|
55,954
|
54,30
|
56,37
|
55,24
|
| 02/07/2025 |
1.970.791 |
2,71%
|
54,45
|
52,57
|
55,97
|
55,90
|
| 01/07/2025 |
2.377.157 |
3,16%
|
52,00
|
51,65
|
54,62
|
54,45
|
| 30/06/2025 |
1.821.930 |
1,54%
|
52,13
|
51,65
|
53,13
|
52,78
|
| 27/06/2025 |
1.806.277 |
-2,19%
|
52,64
|
51,34
|
53,55
|
51,98
|
| 26/06/2025 |
1.568.714 |
1,66%
|
52,75
|
51,71
|
53,55
|
53,17
|
| 25/06/2025 |
2.138.934 |
-1,19%
|
52,92
|
51,71
|
53,33
|
52,30
|
| 24/06/2025 |
2.139.345 |
0,21%
|
53,36
|
52,35
|
53,88
|
52,93
|
| 23/06/2025 |
1.654.257 |
-1,47%
|
53,7068
|
52,68
|
53,88
|
52,82
|
| 20/06/2025 |
1.701.318 |
-0,70%
|
54,10
|
53,32
|
54,45
|
53,61
|
| 19/06/2025 |
2.261.620 |
0,35%
|
54,01
|
53,92
|
55,04
|
53,99
|
| 18/06/2025 |
2.168.782 |
-0,20%
|
54,37
|
53,7302
|
55,035
|
53,99
|
| 17/06/2025 |
2.466.332 |
-0,11%
|
52,37
|
52,25
|
54,86
|
54,10
|
| 16/06/2025 |
3.797.737 |
4,15%
|
52,20
|
52,17
|
54,64
|
54,16
|
| 13/06/2025 |
3.778.800 |
4,71%
|
48,46
|
48,2001
|
52,41
|
52,00
|
| 12/06/2025 |
1.684.122 |
2,03%
|
48,875
|
48,2001
|
49,71
|
49,66
|
| 11/06/2025 |
1.519.720 |
-0,14%
|
48,05
|
47,98
|
48,9298
|
48,67
|
| 10/06/2025 |
1.138.913 |
1,75%
|
47,92
|
47,4238
|
48,9298
|
48,74
|
| 09/06/2025 |
873.944 |
1,01%
|
47,60
|
47,4238
|
48,06
|
47,90
|
| 06/06/2025 |
997.108 |
0,94%
|
47,36
|
46,81
|
47,77
|
47,42
|
| 05/06/2025 |
1.118.641 |
-0,55%
|
47,195
|
46,83
|
47,46
|
46,98
|
| 04/06/2025 |
1.370.947 |
-0,09%
|
47,99
|
46,825
|
47,99
|
47,24
|
| 03/06/2025 |
1.758.906 |
-1,71%
|
48,21
|
46,825
|
48,27
|
47,28
|
| 02/06/2025 |
1.157.359 |
-0,35%
|
48,27
|
47,28
|
48,50
|
48,10
|
| 30/05/2025 |
1.153.015 |
-0,23%
|
48,25
|
47,58
|
48,65
|
48,27
|
| 29/05/2025 |
873.258 |
0,04%
|
48,715
|
47,935
|
48,735
|
48,37
|
| 28/05/2025 |
1.042.026 |
-0,58%
|
48,67
|
47,90
|
48,89
|
48,35
|
| 27/05/2025 |
961.862 |
1,44%
|
48,39
|
47,90
|
48,72
|
48,63
|
| 23/05/2025 |
701.437 |
-0,04%
|
47,91
|
47,275
|
48,49
|
47,94
|
| 22/05/2025 |
1.133.811 |
-0,70%
|
49,55
|
47,38
|
49,68
|
47,96
|
| 21/05/2025 |
1.394.498 |
-2,72%
|
50,00
|
48,185
|
50,54
|
48,30
|
| 20/05/2025 |
1.027.667 |
0,30%
|
50,675
|
49,65
|
50,89
|
49,65
|
| 19/05/2025 |
1.390.022 |
-0,24%
|
50,75
|
49,78
|
50,89
|
50,01
|
| 16/05/2025 |
1.283.736 |
2,60%
|
49,10
|
47,61
|
50,155
|
50,13
|
| 15/05/2025 |
2.124.691 |
-1,11%
|
50,85
|
47,61
|
50,95
|
48,86
|
| 14/05/2025 |
1.243.492 |
-2,53%
|
49,83
|
49,395
|
51,38
|
49,41
|
| 13/05/2025 |
2.149.175 |
1,58%
|
49,545
|
49,15
|
51,38
|
50,69
|
| 12/05/2025 |
2.130.082 |
2,82%
|
49,11
|
49,10
|
50,37
|
49,90
|
| 09/05/2025 |
1.358.396 |
1,74%
|
47,39
|
47,10
|
48,63
|
48,53
|
| 08/05/2025 |
1.511.023 |
-0,38%
|
48,24
|
47,20
|
48,43
|
47,70
|
| 07/05/2025 |
2.030.561 |
-0,91%
|
48,495
|
47,41
|
49,80
|
47,88
|
| 06/05/2025 |
2.403.894 |
1,73%
|
47,465
|
47,265
|
49,80
|
48,32
|
| 05/05/2025 |
1.441.492 |
-0,73%
|
47,70
|
47,265
|
47,80
|
47,50
|
| 02/05/2025 |
1.357.191 |
0,57%
|
47,46
|
47,22
|
48,22
|
47,85
|
| 01/05/2025 |
937.531 |
-0,36%
|
47,65
|
47,15
|
48,22
|
47,58
|
| 30/04/2025 |
1.380.199 |
-0,08%
|
47,90
|
47,15
|
48,105
|
47,75
|
| 29/04/2025 |
826.146 |
-0,56%
|
48,275
|
47,575
|
48,645
|
47,78
|
| 28/04/2025 |
907.023 |
-0,42%
|
48,26
|
47,5998
|
48,645
|
48,05
|
| 25/04/2025 |
949.774 |
-1,09%
|
48,00
|
47,645
|
48,84
|
48,25
|
| 24/04/2025 |
1.072.357 |
1,37%
|
48,60
|
47,645
|
49,02
|
48,78
|
| 23/04/2025 |
782.769 |
-0,87%
|
48,50
|
47,79
|
49,13
|
48,12
|
| 22/04/2025 |
1.525.128 |
0,94%
|
48,39
|
47,21
|
49,13
|
48,54
|
| 21/04/2025 |
1.223.709 |
0,57%
|
47,77
|
47,21
|
48,12
|
48,09
|
| 17/04/2025 |
1.341.251 |
3,66%
|
46,29
|
45,865
|
47,888
|
47,82
|
| 16/04/2025 |
1.801.804 |
0,13%
|
46,35
|
45,42
|
47,03
|
46,13
|
| 15/04/2025 |
1.192.698 |
-0,78%
|
46,35
|
45,42
|
46,4447
|
46,07
|
| 14/04/2025 |
1.215.104 |
1,29%
|
44,73
|
45,44
|
46,70
|
46,43
|
| 11/04/2025 |
1.749.284 |
3,06%
|
44,65
|
44,42
|
46,01
|
45,84
|
| 10/04/2025 |
2.618.663 |
0,23%
|
44,43
|
43,20
|
44,78
|
44,48
|
| 09/04/2025 |
2.439.879 |
6,18%
|
43,72
|
40,98
|
44,6709
|
44,38
|
| 08/04/2025 |
1.832.705 |
-2,76%
|
43,72
|
41,18
|
44,08
|
41,79
|
| 07/04/2025 |
2.723.318 |
-0,79%
|
46,00
|
42,35
|
44,90
|
42,98
|
| 04/04/2025 |
3.317.458 |
-8,93%
|
48,02
|
43,01
|
46,075
|
43,32
|
| 03/04/2025 |
1.771.276 |
-0,83%
|
48,105
|
47,14
|
48,065
|
47,57
|
| 02/04/2025 |
1.267.109 |
-0,50%
|
48,105
|
47,21
|
48,35
|
47,97
|
| 01/04/2025 |
1.362.757 |
0,42%
|
48,28
|
47,385
|
48,365
|
48,21
|
| 31/03/2025 |
1.106.808 |
0,29%
|
48,31
|
47,682
|
48,54
|
48,01
|
| 28/03/2025 |
952.250 |
-0,85%
|
48,30
|
47,62
|
48,40
|
47,87
|
| 27/03/2025 |
2.133.042 |
2,62%
|
46,05
|
47,35
|
48,48
|
48,28
|
| 26/03/2025 |
1.428.546 |
2,22%
|
46,16
|
46,05
|
47,21
|
47,07
|
| 25/03/2025 |
1.416.593 |
0,26%
|
45,96
|
45,80
|
46,58
|
46,05
|
| 24/03/2025 |
1.815.902 |
-0,37%
|
45,96
|
45,49
|
46,61
|
45,93
|
| 21/03/2025 |
22.046.099 |
-0,90%
|
46,93
|
45,98
|
46,96
|
46,10
|
| 20/03/2025 |
2.230.367 |
-0,87%
|
46,93
|
46,265
|
47,22
|
46,52
|
| 19/03/2025 |
2.225.525 |
-1,57%
|
47,55
|
46,49
|
47,92
|
46,93
|
| 18/03/2025 |
1.586.940 |
-0,63%
|
48,47
|
47,68
|
48,65
|
47,68
|
| 17/03/2025 |
1.791.722 |
1,72%
|
46,96
|
47,55
|
48,67
|
47,99
|
| 14/03/2025 |
1.362.361 |
-0,15%
|
47,05
|
46,39
|
47,505
|
47,18
|
| 13/03/2025 |
1.778.864 |
0,36%
|
46,88
|
46,75
|
48,12
|
47,25
|
| 12/03/2025 |
1.938.711 |
-2,67%
|
48,30
|
46,84
|
48,135
|
47,08
|
| 11/03/2025 |
2.342.837 |
-3,89%
|
50,55
|
48,50
|
51,03
|
48,64
|
