Archer Daniels MidLand Company (ADM)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,05%
|
61,65
|
61,12
|
61,905
|
61,62
|
17/05/2024 |
961.425 |
0,05%
|
61,65
|
61,12
|
61,905
|
61,62
|
16/05/2024 |
1.853.469 |
2,51%
|
61,19
|
60,13
|
62,12
|
61,59
|
15/05/2024 |
1.537.576 |
-1,81%
|
61,19
|
59,80
|
61,32
|
60,065
|
14/05/2024 |
1.853.510 |
-1,53%
|
62,57
|
61,325
|
62,865
|
61,67
|
13/05/2024 |
1.459.706 |
-0,56%
|
62,57
|
62,50
|
63,66
|
62,63
|
10/05/2024 |
1.104.680 |
0,87%
|
62,57
|
62,24
|
63,04
|
62,98
|
09/05/2024 |
1.809.089 |
0,66%
|
62,16
|
61,9702
|
62,67
|
62,44
|
08/05/2024 |
1.725.439 |
0,71%
|
60,765
|
61,08
|
62,48
|
62,03
|
07/05/2024 |
1.318.677 |
2,33%
|
60,765
|
60,84
|
61,63
|
61,59
|
06/05/2024 |
1.706.841 |
1,72%
|
59,38
|
58,93
|
60,195
|
60,19
|
03/05/2024 |
1.026.219 |
-0,30%
|
58,54
|
58,86
|
59,68
|
59,17
|
02/05/2024 |
1.348.275 |
1,68%
|
58,54
|
58,26
|
59,45
|
59,35
|
01/05/2024 |
2.070.423 |
-0,49%
|
58,54
|
58,24
|
59,77
|
58,37
|
30/04/2024 |
2.404.299 |
-3,35%
|
60,62
|
57,358
|
60,745
|
58,66
|
29/04/2024 |
1.262.655 |
0,98%
|
61,99
|
60,21
|
60,78
|
60,69
|
26/04/2024 |
1.082.154 |
-1,48%
|
61,99
|
60,08
|
61,00
|
60,10
|
25/04/2024 |
1.099.690 |
-0,91%
|
61,99
|
60,61
|
61,94
|
61,00
|
24/04/2024 |
1.542.642 |
-0,37%
|
61,99
|
60,42
|
61,81
|
61,56
|
23/04/2024 |
1.360.108 |
-1,14%
|
61,99
|
61,51
|
62,2899
|
61,79
|
22/04/2024 |
1.690.892 |
-0,16%
|
62,63
|
61,56
|
62,96
|
62,50
|
19/04/2024 |
1.989.817 |
1,43%
|
60,68
|
61,61
|
62,91
|
62,60
|
18/04/2024 |
1.456.752 |
2,15%
|
60,68
|
60,31
|
61,88
|
61,72
|
17/04/2024 |
1.047.127 |
0,25%
|
60,63
|
60,2246
|
61,11
|
60,42
|
16/04/2024 |
1.280.915 |
-0,41%
|
60,64
|
59,91
|
60,68
|
60,27
|
15/04/2024 |
1.205.841 |
-0,74%
|
61,39
|
60,17
|
61,58
|
60,52
|
12/04/2024 |
1.581.377 |
-2,56%
|
63,60
|
60,8075
|
62,50
|
60,97
|
11/04/2024 |
1.399.355 |
-2,07%
|
63,60
|
62,385
|
64,04
|
62,57
|
10/04/2024 |
1.257.755 |
-0,02%
|
63,60
|
63,0873
|
64,06
|
63,89
|
09/04/2024 |
1.371.645 |
1,14%
|
63,60
|
63,33
|
64,09
|
63,90
|
08/04/2024 |
1.032.240 |
-0,44%
|
63,60
|
63,17
|
63,945
|
63,18
|
05/04/2024 |
1.091.434 |
0,35%
|
63,03
|
62,98
|
63,625
|
63,46
|
04/04/2024 |
1.468.045 |
0,94%
|
63,23
|
62,915
|
63,68
|
63,24
|
03/04/2024 |
1.633.905 |
-0,08%
|
62,48
|
61,9701
|
62,88
|
62,65
|
02/04/2024 |
1.391.538 |
0,56%
|
62,47
|
62,33
|
63,26
|
62,70
|
01/04/2024 |
1.129.810 |
-0,73%
|
63,16
|
62,2604
|
63,3385
|
62,35
|
28/03/2024 |
1.286.183 |
-0,29%
|
63,235
|
62,63
|
63,41
|
62,81
|
27/03/2024 |
1.498.387 |
1,89%
|
62,17
|
61,71
|
63,17
|
62,99
|
26/03/2024 |
1.414.937 |
-1,18%
|
62,55
|
61,711
|
62,61
|
61,77
|
25/03/2024 |
1.357.464 |
0,82%
|
62,00
|
62,01
|
63,0799
|
62,51
|
22/03/2024 |
1.753.602 |
-0,75%
|
62,80
|
61,60
|
63,09
|
62,00
|
21/03/2024 |
2.267.871 |
1,89%
|
61,51
|
61,49
|
62,985
|
62,47
|
20/03/2024 |
2.224.905 |
0,46%
|
57,57
|
60,89
|
61,77
|
61,31
|
19/03/2024 |
2.081.589 |
1,03%
|
57,57
|
60,16
|
61,23
|
61,03
|
18/03/2024 |
2.294.626 |
1,86%
|
57,57
|
59,10
|
61,10
|
60,41
|
15/03/2024 |
3.302.890 |
1,89%
|
57,57
|
57,73
|
59,78
|
59,31
|
14/03/2024 |
3.162.596 |
-0,10%
|
57,57
|
57,67
|
59,57
|
58,21
|
13/03/2024 |
6.014.622 |
2,10%
|
57,57
|
57,45
|
59,315
|
58,27
|
12/03/2024 |
5.787.972 |
3,93%
|
57,12
|
56,68
|
58,46
|
57,07
|
11/03/2024 |
2.780.909 |
0,18%
|
54,75
|
54,675
|
55,56
|
54,91
|
08/03/2024 |
2.178.148 |
1,03%
|
54,21
|
53,95
|
55,24
|
54,81
|
07/03/2024 |
5.544.038 |
0,19%
|
54,25
|
53,41
|
55,76
|
54,25
|
06/03/2024 |
1.498.071 |
1,29%
|
54,25
|
53,61
|
54,39
|
54,15
|
05/03/2024 |
1.963.039 |
0,45%
|
54,25
|
52,89
|
53,7299
|
53,46
|
04/03/2024 |
1.997.757 |
-1,88%
|
54,25
|
52,925
|
54,37
|
53,22
|
01/03/2024 |
4.483.367 |
2,13%
|
53,55
|
53,55
|
54,74
|
54,24
|
29/02/2024 |
1.306.921 |
0,19%
|
53,55
|
52,80
|
53,875
|
53,11
|
28/02/2024 |
1.315.873 |
0,42%
|
53,385
|
52,66
|
53,48
|
53,01
|
27/02/2024 |
1.492.442 |
-0,72%
|
53,385
|
52,71
|
53,78
|
52,79
|
26/02/2024 |
1.288.621 |
-0,52%
|
53,40
|
53,03
|
53,60
|
53,17
|
23/02/2024 |
1.366.617 |
-0,47%
|
53,61
|
53,02
|
53,92
|
53,45
|
22/02/2024 |
3.335.091 |
-0,37%
|
53,61
|
52,95
|
53,91
|
53,70
|
21/02/2024 |
1.490.056 |
0,94%
|
53,39
|
53,095
|
53,925
|
53,90
|
20/02/2024 |
1.611.191 |
-0,47%
|
54,27
|
52,74
|
53,85
|
53,40
|
19/02/2024 |
1.109.710 |
0,00%
|
54,27
|
53,36
|
54,52
|
53,65
|
16/02/2024 |
1.109.710 |
0,71%
|
54,27
|
53,36
|
54,52
|
53,65
|
15/02/2024 |
1.417.712 |
1,95%
|
53,29
|
53,26
|
54,725
|
54,31
|
14/02/2024 |
1.843.640 |
1,53%
|
52,52
|
52,48
|
53,315
|
53,27
|
13/02/2024 |
2.164.616 |
-2,36%
|
53,28
|
52,48
|
54,17
|
52,47
|
12/02/2024 |
1.469.068 |
1,30%
|
53,28
|
53,145
|
53,33
|
53,74
|
09/02/2024 |
2.315.870 |
0,66%
|
52,94
|
52,3406
|
53,26
|
53,05
|
08/02/2024 |
1.584.858 |
-0,34%
|
52,94
|
52,315
|
53,04
|
52,70
|
07/02/2024 |
1.932.540 |
0,02%
|
52,705
|
52,28
|
53,1699
|
52,88
|
06/02/2024 |
2.708.200 |
0,77%
|
53,02
|
52,815
|
54,02
|
53,37
|
05/02/2024 |
5.461.088 |
-4,90%
|
54,79
|
52,87
|
54,90
|
52,96
|
02/02/2024 |
2.259.655 |
-1,89%
|
55,68
|
55,70
|
56,83
|
55,69
|
01/02/2024 |
2.567.575 |
2,12%
|
55,68
|
55,56
|
56,78
|
56,76
|
31/01/2024 |
3.021.242 |
-0,75%
|
55,14
|
55,26
|
56,26
|
55,58
|
30/01/2024 |
3.821.619 |
1,93%
|
55,14
|
54,725
|
56,15
|
56,00
|
29/01/2024 |
6.093.883 |
5,65%
|
52,01
|
53,07
|
55,15
|
54,99
|
26/01/2024 |
5.178.230 |
1,30%
|
52,01
|
51,17
|
52,49
|
52,05
|
25/01/2024 |
6.711.098 |
-3,08%
|
56,88
|
50,7201
|
53,11
|
51,01
|
24/01/2024 |
6.569.581 |
0,61%
|
56,88
|
52,11
|
54,27
|
52,63
|
23/01/2024 |
11.725.949 |
1,18%
|
56,88
|
51,82
|
54,19
|
52,30
|
22/01/2024 |
26.002.603 |
-19,32%
|
56,88
|
51,6835
|
57,705
|
55,0166
|
19/01/2024 |
1.669.804 |
-1,09%
|
68,77
|
68,00
|
68,76
|
67,99
|
18/01/2024 |
1.096.969 |
-0,26%
|
68,72
|
68,16
|
68,85
|
68,74
|
17/01/2024 |
1.149.787 |
-0,26%
|
68,47
|
68,35
|
69,51
|
68,92
|
16/01/2024 |
1.032.667 |
-0,66%
|
69,62
|
68,85
|
69,7799
|
69,10
|
15/01/2024 |
1.068.761 |
0,13%
|
69,93
|
69,38
|
70,51
|
69,56
|
12/01/2024 |
1.068.761 |
0,13%
|
69,93
|
69,38
|
70,51
|
69,56
|
11/01/2024 |
990.265 |
0,20%
|
69,25
|
69,02
|
69,76
|
69,47
|
10/01/2024 |
1.372.803 |
-1,90%
|
70,79
|
69,3025
|
70,8864
|
69,33
|
09/01/2024 |
901.828 |
-0,55%
|
70,33
|
70,09
|
70,94
|
70,67
|
08/01/2024 |
1.241.194 |
0,41%
|
70,33
|
69,772
|
71,08
|
71,10
|
05/01/2024 |
1.185.105 |
-1,31%
|
71,35
|
70,29
|
72,00
|
70,81
|
04/01/2024 |
1.353.669 |
-1,89%
|
73,07
|
71,74
|
73,232
|
71,75
|
03/01/2024 |
1.601.988 |
0,51%
|
72,38
|
72,205
|
74,02
|
73,13
|
02/01/2024 |
1.306.431 |
0,75%
|
72,38
|
71,71
|
73,23
|
72,76
|
29/12/2023 |
757.367 |
-0,07%
|
72,01
|
71,775
|
72,41
|
72,22
|