Archer Daniels MidLand Company (ADM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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