Archer Daniels MidLand Company (ADM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 02/12/2024 |
1.989.485 |
-0,60%
|
54,38
|
53,53
|
54,56
|
54,27
|
| 29/11/2024 |
765.545 |
0,41%
|
54,62
|
53,90
|
54,75
|
54,60
|
| 28/11/2024 |
855.194 |
0,76%
|
53,80
|
53,73
|
54,48
|
54,37
|
| 27/11/2024 |
826.779 |
1,21%
|
53,97
|
52,52
|
54,48
|
54,33
|
| 26/11/2024 |
1.403.330 |
1,34%
|
52,96
|
52,52
|
53,73
|
53,72
|
| 25/11/2024 |
1.312.928 |
-0,23%
|
53,448
|
52,575
|
53,6337
|
53,01
|
| 22/11/2024 |
816.094 |
-0,11%
|
52,96
|
52,77
|
53,66
|
53,13
|
| 21/11/2024 |
1.304.723 |
0,32%
|
53,20
|
52,78
|
53,66
|
53,19
|
| 20/11/2024 |
923.404 |
1,00%
|
52,52
|
52,2386
|
53,82
|
53,02
|
| 19/11/2024 |
944.039 |
0,53%
|
53,53
|
52,2386
|
56,31
|
52,99
|
| 18/11/2024 |
978.538 |
-1,20%
|
53,32
|
52,68
|
56,31
|
52,71
|
| 15/11/2024 |
1.677.397 |
1,60%
|
52,21
|
51,83
|
53,88
|
53,35
|
| 14/11/2024 |
955.874 |
1,23%
|
51,37
|
50,97
|
52,79
|
52,51
|
| 13/11/2024 |
1.497.655 |
0,86%
|
51,25
|
51,05
|
52,23
|
51,87
|
| 12/11/2024 |
1.262.292 |
-1,78%
|
52,35
|
51,36
|
52,94
|
51,43
|
| 11/11/2024 |
1.240.428 |
0,44%
|
52,08
|
52,08
|
52,94
|
52,36
|
| 08/11/2024 |
1.693.835 |
-0,69%
|
53,05
|
51,60
|
53,22
|
52,13
|
| 07/11/2024 |
2.060.135 |
-1,45%
|
52,40
|
51,49
|
53,66
|
52,49
|
| 06/11/2024 |
2.442.943 |
2,42%
|
52,49
|
46,45
|
53,66
|
53,26
|
| 05/11/2024 |
4.872.532 |
%
|
54,835
|
46,45
|
52,01
|
52,10
|
| 04/11/2024 |
1.010.399 |
%
|
54,835
|
54,78
|
55,56
|
55,30
|
| 01/11/2024 |
1.050.213 |
%
|
55,49
|
51,17
|
55,753
|
54,64
|
| 31/10/2024 |
1.109.746 |
%
|
55,75
|
55,10
|
56,04
|
55,21
|
| 30/10/2024 |
1.228.984 |
%
|
56,47
|
55,47
|
57,00
|
55,53
|
| 29/10/2024 |
1.641.650 |
%
|
56,92
|
56,305
|
57,76
|
57,01
|
| 28/10/2024 |
889.521 |
%
|
56,77
|
56,46
|
57,45
|
57,24
|
| 25/10/2024 |
875.603 |
%
|
56,77
|
56,40
|
57,18
|
56,56
|
| 24/10/2024 |
814.867 |
%
|
56,68
|
55,75
|
56,58
|
56,50
|
| 23/10/2024 |
968.269 |
%
|
56,68
|
55,27
|
56,15
|
56,08
|
| 22/10/2024 |
946.425 |
%
|
56,68
|
55,66
|
56,46
|
55,69
|
| 21/10/2024 |
895.649 |
%
|
56,68
|
55,87
|
57,16
|
56,13
|
| 18/10/2024 |
2.074.266 |
%
|
58,47
|
55,905
|
58,65
|
56,37
|
| 17/10/2024 |
884.899 |
%
|
58,37
|
57,9146
|
58,71
|
58,86
|
