Archer Daniels MidLand Company (ADM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	231.734	1,15%	64,80	64,72	65,69	65,305
16/07/2024	711.653	1,83%	63,00	62,67	64,68	64,56
15/07/2024	983.048	-1,37%	64,18	63,31	64,30	63,40
12/07/2024	869.639	0,05%	64,68	63,99	64,68	64,28
11/07/2024	1.058.055	0,03%	64,46	63,94	65,16	64,25
10/07/2024	1.060.631	1,74%	63,50	62,83	64,29	64,23
09/07/2024	1.325.449	-0,39%	63,36	62,99	64,23	63,13
08/07/2024	1.511.510	3,29%	61,36	61,35	63,47	63,38
05/07/2024	1.856.123	-2,12%	61,99	60,65	62,50	61,36
04/07/2024	935.349	0,00%	62,37	62,08	62,69	62,69
03/07/2024	935.349	0,90%	62,37	62,08	62,69	62,69
02/07/2024	1.356.305	2,46%	60,74	60,61	62,155	62,13
01/07/2024	751.532	0,31%	60,82	60,47	61,41	60,64
28/06/2024	5.850.669	-0,26%	60,77	60,22	60,92	60,45
27/06/2024	983.879	-0,10%	60,71	60,39	61,21	60,61
26/06/2024	1.241.405	0,03%	60,28	60,25	61,17	60,67
25/06/2024	2.288.217	-2,38%	61,84	60,61	61,86	60,65
24/06/2024	2.243.343	1,27%	61,11	60,60	62,27	62,13
21/06/2024	14.968.871	0,56%	61,16	60,58	61,49	61,35
20/06/2024	1.562.377	1,84%	59,81	59,72	61,10	61,01
19/06/2024	1.589.771	0,00%	60,02	59,25	60,42	59,91
18/06/2024	1.589.771	0,69%	60,02	59,25	60,42	59,91
17/06/2024	922.090	1,11%	59,00	58,46	60,28	60,16
14/06/2024	1.099.748	-2,03%	60,58	59,27	60,91	59,50
13/06/2024	1.005.610	0,43%	60,34	60,1107	61,065	60,73
12/06/2024	901.062	-1,66%	61,85	60,41	61,90	60,47
11/06/2024	882.394	-0,74%	61,52	60,805	61,60	61,49
10/06/2024	1.298.403	1,11%	61,26	61,14	62,20	61,95
07/06/2024	1.280.753	0,16%	61,82	60,29	61,49	61,27
06/06/2024	1.103.833	0,16%	61,82	60,78	62,14	61,17
05/06/2024	1.219.245	-1,20%	61,82	60,4744	62,13	61,08
04/06/2024	957.968	-0,27%	61,50	61,47	62,505	61,82
03/06/2024	1.569.224	-0,72%	62,13	61,24	62,80	61,99
31/05/2024	1.738.037	3,82%	60,11	60,18	62,44	62,44
30/05/2024	1.903.630	0,18%	60,48	59,36	60,54	60,14
29/05/2024	1.111.372	-1,41%	60,48	59,86	60,59	60,03
28/05/2024	1.031.866	0,66%	60,67	60,30	61,16	60,89
27/05/2024	1.001.103	0,00%	60,92	60,31	61,24	60,49
24/05/2024	1.001.103	-2,28%	60,92	60,31	61,24	60,49
23/05/2024	1.277.919	-1,91%	61,97	60,63	62,48	60,72
22/05/2024	1.474.777	1,03%	60,84	60,72	61,975	61,90
21/05/2024	1.238.553	0,66%	61,46	60,835	61,55	61,27
20/05/2024	862.901	-1,22%	61,46	60,83	61,56	60,87
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