Archer Daniels MidLand Company (ADM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 10/03/2025 |
2.975.274 |
2,36%
|
47,93
|
50,075
|
52,35
|
50,61
|
| 07/03/2025 |
2.107.110 |
2,87%
|
45,98
|
47,885
|
50,24
|
49,44
|
| 06/03/2025 |
1.973.171 |
4,93%
|
45,98
|
45,83
|
48,36
|
48,06
|
| 05/03/2025 |
1.336.595 |
-0,04%
|
45,80
|
45,31
|
46,32
|
45,80
|
| 04/03/2025 |
1.646.012 |
-1,63%
|
46,38
|
45,71
|
46,825
|
45,82
|
| 03/03/2025 |
1.555.529 |
-1,31%
|
46,96
|
46,33
|
47,56
|
46,58
|
| 28/02/2025 |
1.891.379 |
1,31%
|
46,885
|
46,80
|
47,46
|
47,20
|
| 27/02/2025 |
1.361.290 |
-0,83%
|
48,50
|
46,52
|
47,25
|
46,59
|
| 26/02/2025 |
1.949.053 |
-3,65%
|
48,50
|
46,95
|
48,56
|
46,98
|
| 25/02/2025 |
2.106.293 |
0,74%
|
48,325
|
48,1101
|
49,08
|
48,76
|
| 24/02/2025 |
2.026.897 |
0,39%
|
46,74
|
47,91
|
49,15
|
48,40
|
| 21/02/2025 |
2.410.972 |
3,52%
|
46,69
|
46,50
|
48,48
|
48,21
|
| 20/02/2025 |
1.147.100 |
1,11%
|
45,90
|
45,82
|
46,60
|
46,55
|
| 19/02/2025 |
1.452.271 |
0,28%
|
45,52
|
45,74
|
46,51
|
46,04
|
| 18/02/2025 |
1.456.058 |
0,70%
|
45,52
|
45,27
|
45,97
|
45,91
|
| 17/02/2025 |
1.152.292 |
0,00%
|
45,97
|
45,59
|
46,25
|
45,59
|
| 14/02/2025 |
1.416.140 |
0,85%
|
45,90
|
45,825
|
46,26
|
46,10
|
| 13/02/2025 |
2.557.296 |
1,08%
|
45,75
|
44,92
|
47,14
|
45,71
|
| 12/02/2025 |
1.393.130 |
-2,63%
|
45,75
|
45,14
|
46,13
|
45,22
|
| 11/02/2025 |
1.408.776 |
0,76%
|
45,96
|
45,60
|
46,555
|
46,44
|
| 10/02/2025 |
1.676.564 |
0,72%
|
45,71
|
45,36
|
46,18
|
46,09
|
| 07/02/2025 |
1.743.121 |
0,46%
|
47,00
|
45,36
|
46,30
|
45,76
|
| 06/02/2025 |
2.979.174 |
-1,94%
|
47,49
|
45,01
|
47,11
|
45,55
|
| 05/02/2025 |
3.900.170 |
-2,19%
|
48,41
|
45,14
|
47,47
|
46,45
|
| 04/02/2025 |
3.428.087 |
-5,06%
|
48,41
|
47,46
|
48,68
|
47,49
|
| 03/02/2025 |
1.845.141 |
-2,36%
|
50,85
|
49,99
|
51,00
|
50,02
|
| 31/01/2025 |
2.802.009 |
-0,85%
|
51,45
|
50,84
|
51,73
|
51,23
|
| 30/01/2025 |
1.000.913 |
0,02%
|
51,89
|
51,38
|
52,00
|
51,67
|
| 29/01/2025 |
1.709.909 |
2,12%
|
50,45
|
50,4253
|
52,11
|
51,66
|
| 28/01/2025 |
1.135.073 |
-3,03%
|
52,05
|
50,54
|
52,30
|
50,59
|
| 27/01/2025 |
1.678.319 |
3,29%
|
50,63
|
51,2126
|
52,31
|
52,17
|
| 24/01/2025 |
1.333.328 |
-0,30%
|
50,58
|
50,225
|
50,905
|
50,51
|
| 23/01/2025 |
982.923 |
0,28%
|
50,84
|
50,3101
|
50,93
|
50,66
|
| 22/01/2025 |
1.239.343 |
-1,37%
|
50,865
|
50,31
|
50,915
|
50,52
|
| 21/01/2025 |
1.373.940 |
-0,14%
|
51,07
|
50,91
|
51,74
|
51,22
|
| 20/01/2025 |
1.279.624 |
0,00%
|
51,29
|
51,01
|
51,62
|
51,29
|
| 17/01/2025 |
1.198.188 |
0,55%
|
51,01
|
51,01
|
51,649
|
51,2792
|
| 16/01/2025 |
949.012 |
-0,25%
|
51,57
|
50,37
|
51,175
|
51,01
|
| 15/01/2025 |
945.257 |
-0,10%
|
51,92
|
51,09
|
52,00
|
51,14
|
| 14/01/2025 |
1.368.479 |
-1,78%
|
51,41
|
50,78
|
52,02
|
51,19
|
| 13/01/2025 |
2.004.463 |
2,02%
|
51,41
|
51,25
|
52,54
|
52,12
|
| 09/01/2025 |
1.678.319 |
1,15%
|
49,125
|
48,40
|
51,09
|
51,09
|
| 08/01/2025 |
1.626.909 |
0,83%
|
49,125
|
48,42
|
50,05
|
50,00
|
| 07/01/2025 |
953.026 |
-0,40%
|
49,85
|
49,391
|
50,45
|
49,43
|
| 06/01/2025 |
1.008.435 |
-0,84%
|
50,16
|
49,53
|
51,04
|
49,63
|
| 03/01/2025 |
856.908 |
-0,34%
|
51,02
|
49,87
|
50,445
|
50,05
|
| 02/01/2025 |
892.113 |
-0,59%
|
49,99
|
50,164
|
51,21
|
50,22
|
| 31/12/2024 |
0 |
0,90%
|
49,99
|
49,99
|
50,59
|
50,52
|
| 30/12/2024 |
1.370.912 |
-1,01%
|
50,28
|
49,5753
|
50,4894
|
50,46
|
| 27/12/2024 |
686.359 |
-0,06%
|
50,33
|
50,165
|
51,19
|
50,58
|
| 26/12/2024 |
779.108 |
-0,04%
|
50,41
|
50,28
|
50,89
|
50,61
|
| 24/12/2024 |
0 |
0,77%
|
50,44
|
49,98
|
50,685
|
50,63
|
| 23/12/2024 |
1.293.249 |
-0,16%
|
50,105
|
49,6256
|
50,53
|
50,41
|
| 20/12/2024 |
1.617.399 |
2,43%
|
49,35
|
49,35
|
50,96
|
50,49
|
| 19/12/2024 |
1.325.205 |
-0,94%
|
51,03
|
49,36
|
50,09
|
49,38
|
| 18/12/2024 |
0 |
-3,19%
|
51,03
|
49,84
|
51,53
|
49,85
|
| 17/12/2024 |
1.057.408 |
-0,39%
|
52,28
|
51,24
|
52,125
|
51,49
|
| 16/12/2024 |
1.131.216 |
-1,36%
|
53,04
|
51,6211
|
52,77
|
51,69
|
| 13/12/2024 |
1.141.268 |
-1,28%
|
52,97
|
51,63
|
53,005
|
52,40
|
| 12/12/2024 |
1.205.278 |
0,30%
|
51,99
|
52,47
|
53,285
|
53,08
|
| 11/12/2024 |
1.177.622 |
1,61%
|
51,99
|
51,92
|
52,97
|
52,92
|
| 10/12/2024 |
1.152.503 |
0,19%
|
51,99
|
50,97
|
52,44
|
52,08
|
| 09/12/2024 |
926.167 |
1,11%
|
52,50
|
51,70
|
53,23
|
51,98
|
| 06/12/2024 |
979.564 |
-1,65%
|
52,425
|
51,25
|
52,461
|
51,42
|
| 05/12/2024 |
1.269.775 |
0,99%
|
51,905
|
51,53
|
52,505
|
52,28
|
| 04/12/2024 |
1.439.396 |
-2,63%
|
52,98
|
51,62
|
53,27
|
51,77
|
| 03/12/2024 |
2.533.676 |
-2,03%
|
54,39
|
52,76
|
54,5499
|
53,17
|
