Archer Daniels MidLand Company (ADM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
