Archer Daniels MidLand Company (ADM)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
632.746 |
1,40%
|
64,80
|
64,72
|
65,69
|
65,4612
|
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
|