Archer Daniels MidLand Company (ADM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
1.440.696 |
-0,92%
|
81,74
|
80,40
|
81,74
|
81,13
|
| 24/09/2026 |
1.030.052 |
-0,35%
|
82,68
|
81,57
|
83,04
|
81,88
|
| 23/09/2026 |
1.113.426 |
-0,23%
|
82,42
|
81,54
|
82,995
|
82,15
|
| 22/09/2026 |
922.651 |
-1,25%
|
84,66
|
82,30
|
84,66
|
82,34
|
| 21/09/2026 |
912.949 |
-2,18%
|
84,815
|
83,09
|
86,40
|
83,38
|
| 18/09/2026 |
1.642.349 |
-3,41%
|
88,09
|
84,32
|
88,09
|
85,18
|
| 17/09/2026 |
1.537.624 |
3,64%
|
85,00
|
84,2403
|
88,27
|
88,09
|
| 16/09/2026 |
1.168.342 |
-1,81%
|
86,17
|
84,52
|
86,71
|
85,00
|
| 15/09/2026 |
1.026.434 |
0,20%
|
87,98
|
86,01
|
88,11
|
86,61
|
| 14/09/2026 |
1.267.583 |
-0,35%
|
87,30
|
86,0621
|
88,73
|
86,44
|
| 11/09/2026 |
1.592.848 |
-0,22%
|
86,99
|
86,21
|
88,04
|
86,72
|
| 10/09/2026 |
1.783.340 |
0,42%
|
87,35
|
86,38
|
88,75
|
86,91
|
| 09/09/2026 |
2.457.979 |
2,43%
|
85,00
|
84,67
|
87,08
|
86,55
|
| 08/09/2026 |
2.304.833 |
-0,11%
|
84,65
|
83,885
|
86,88
|
84,50
|
| 04/09/2026 |
978.960 |
0,18%
|
83,72
|
82,95
|
85,045
|
84,61
|
| 03/09/2026 |
1.087.905 |
-1,18%
|
85,34
|
83,235
|
85,64
|
84,38
|
| 02/09/2026 |
1.473.829 |
0,93%
|
84,61
|
83,0501
|
86,11
|
85,38
|
| 01/09/2026 |
2.070.969 |
3,86%
|
82,02
|
81,46
|
84,62
|
84,55
|
| 31/08/2026 |
2.284.209 |
0,00%
|
81,77
|
78,97
|
82,9564
|
81,29
|
| 28/08/2026 |
1.587.187 |
3,03%
|
79,35
|
79,22
|
81,67
|
81,54
|
| 27/08/2026 |
1.325.613 |
-1,24%
|
79,76
|
79,025
|
80,91
|
79,10
|
| 26/08/2026 |
1.048.538 |
1,15%
|
79,39
|
78,22
|
80,515
|
80,09
|
| 25/08/2026 |
1.728.745 |
1,28%
|
78,16
|
75,86
|
79,64
|
79,16
|
| 24/08/2026 |
1.660.953 |
-2,65%
|
80,00
|
77,39
|
81,7457
|
78,16
|
| 21/08/2026 |
1.722.360 |
-1,71%
|
82,22
|
79,13
|
83,39
|
80,30
|
| 20/08/2026 |
1.542.982 |
1,15%
|
81,3484
|
80,80
|
83,835
|
81,70
|
| 19/08/2026 |
1.404.432 |
-1,41%
|
82,3237
|
80,6419
|
83,05
|
80,76
|
| 18/08/2026 |
1.766.175 |
1,43%
|
82,1412
|
81,6999
|
83,24
|
81,93
|
| 17/08/2026 |
1.569.635 |
1,04%
|
80,10
|
80,10
|
81,73
|
81,54
|
| 14/08/2026 |
774.856 |
0,37%
|
80,45
|
79,87
|
81,055
|
80,45
|
| 13/08/2026 |
1.324.067 |
0,53%
|
79,85
|
79,75
|
81,04
|
80,15
|
| 12/08/2026 |
1.373.672 |
-0,90%
|
80,20
|
79,2725
|
80,78
|
79,73
|
| 11/08/2026 |
1.285.980 |
0,04%
|
80,116
|
79,28
|
80,905
|
80,46
|
| 10/08/2026 |
1.554.000 |
4,95%
|
76,65
|
76,65
|
80,64
|
80,49
|
| 07/08/2026 |
1.052.749 |
-1,28%
|
77,55
|
75,7704
|
78,0105
|
76,65
|
| 06/08/2026 |
1.190.518 |
-0,34%
|
78,4193
|
77,09
|
79,41
|
77,51
|
| 05/08/2026 |
2.522.252 |
-2,65%
|
80,86
|
77,53
|
82,9399
|
77,58
|
| 04/08/2026 |
1.943.501 |
2,31%
|
80,0901
|
77,53
|
80,165
|
79,87
|
| 03/08/2026 |
1.874.352 |
-1,53%
|
78,4125
|
77,30
|
79,30
|
78,06
|
| 31/07/2026 |
2.138.242 |
-1,66%
|
80,225
|
79,19
|
80,44
|
79,27
|
| 30/07/2026 |
1.287.520 |
0,24%
|
79,80
|
78,93
|
81,29
|
80,61
|
| 29/07/2026 |
2.135.486 |
-3,47%
|
83,21
|
80,07
|
84,08
|
80,38
|
| 28/07/2026 |
1.850.738 |
0,02%
|
83,70
|
82,115
|
84,63
|
83,18
|
| 27/07/2026 |
1.556.683 |
-3,03%
|
84,2099
|
82,49
|
84,76
|
83,19
|
| 24/07/2026 |
944.097 |
-0,46%
|
86,50
|
85,78
|
87,24
|
85,92
|
| 23/07/2026 |
1.029.371 |
-1,29%
|
86,6985
|
86,085
|
88,4574
|
86,35
|
| 22/07/2026 |
2.248.717 |
1,30%
|
86,46
|
86,21
|
87,67
|
87,32
|
| 21/07/2026 |
1.669.056 |
0,53%
|
85,67
|
85,21
|
87,325
|
86,20
|
| 20/07/2026 |
1.427.199 |
-0,26%
|
85,50
|
84,52
|
86,20
|
85,67
|
| 17/07/2026 |
1.823.981 |
3,43%
|
83,75
|
83,41
|
86,00
|
85,90
|
| 16/07/2026 |
808.941 |
0,80%
|
82,00
|
82,00
|
83,50
|
83,00
|
| 15/07/2026 |
805.158 |
0,02%
|
82,28
|
81,46
|
82,715
|
82,30
|
| 14/07/2026 |
965.979 |
0,29%
|
82,36
|
81,415
|
83,00
|
82,28
|
| 13/07/2026 |
1.133.655 |
2,04%
|
81,18
|
80,1005
|
82,47
|
82,04
|
| 10/07/2026 |
1.052.011 |
1,81%
|
79,53
|
79,02
|
80,51
|
80,41
|
| 09/07/2026 |
1.050.632 |
-1,66%
|
80,04
|
78,90
|
80,85
|
78,98
|
| 08/07/2026 |
1.397.449 |
2,55%
|
79,75
|
79,25
|
80,57
|
80,29
|
| 07/07/2026 |
1.950.550 |
0,37%
|
78,55
|
76,735
|
79,0091
|
78,20
|
| 06/07/2026 |
1.268.772 |
1,47%
|
76,69
|
76,45
|
78,17
|
77,93
|
| 02/07/2026 |
878.579 |
0,22%
|
77,99
|
76,0003
|
77,99
|
76,79
|
| 01/07/2026 |
1.070.389 |
0,25%
|
77,00
|
75,28
|
77,00
|
76,61
|
| 30/06/2026 |
992.848 |
-0,61%
|
76,41
|
76,02
|
77,79
|
76,40
|
| 29/06/2026 |
943.605 |
0,21%
|
76,89
|
76,43
|
77,795
|
76,87
|
| 26/06/2026 |
1.391.255 |
0,30%
|
76,78
|
75,01
|
78,12
|
76,79
|
| 25/06/2026 |
1.492.592 |
1,91%
|
75,87
|
74,65
|
76,54
|
76,54
|
| 24/06/2026 |
2.362.128 |
-1,00%
|
76,76
|
71,62
|
76,76
|
75,08
|
| 23/06/2026 |
1.328.349 |
-0,51%
|
76,50
|
74,34
|
76,76
|
75,84
|
| 18/06/2026 |
1.264.272 |
-1,84%
|
77,47
|
74,28
|
77,47
|
76,29
|
| 17/06/2026 |
1.532.273 |
-2,17%
|
79,07
|
75,595
|
79,07
|
76,50
|
| 16/06/2026 |
1.123.156 |
-1,68%
|
79,22
|
77,525
|
79,255
|
78,02
|
| 15/06/2026 |
1.301.982 |
-1,30%
|
79,66
|
77,72
|
79,74
|
79,27
|
| 12/06/2026 |
923.007 |
1,39%
|
78,5715
|
78,1841
|
80,25
|
80,24
|
| 11/06/2026 |
1.578.337 |
-2,84%
|
79,53
|
78,90
|
81,68
|
78,90
|
| 10/06/2026 |
1.406.814 |
1,42%
|
80,176
|
80,12
|
82,54
|
81,28
|
| 09/06/2026 |
1.179.069 |
-0,25%
|
80,96
|
79,07
|
81,20
|
80,12
|
| 08/06/2026 |
1.465.595 |
-0,86%
|
80,92
|
80,185
|
82,69
|
80,22
|
| 05/06/2026 |
1.263.948 |
-2,78%
|
83,04
|
80,92
|
83,55
|
80,92
|
| 04/06/2026 |
1.066.516 |
-0,77%
|
84,95
|
82,56
|
84,95
|
83,37
|
| 03/06/2026 |
1.485.005 |
2,01%
|
82,80
|
81,00
|
85,37
|
84,11
|
| 02/06/2026 |
1.709.952 |
-0,34%
|
82,40
|
81,675
|
83,60
|
82,46
|
| 01/06/2026 |
1.507.235 |
3,56%
|
79,59
|
79,515
|
82,83
|
82,62
|
| 29/05/2026 |
1.180.832 |
-0,24%
|
80,28
|
79,5363
|
80,79
|
79,78
|
| 28/05/2026 |
1.687.847 |
0,62%
|
79,55
|
78,62
|
81,0515
|
80,04
|
| 27/05/2026 |
2.011.097 |
1,97%
|
77,6573
|
77,2935
|
80,38
|
79,55
|
| 26/05/2026 |
1.417.506 |
0,63%
|
77,54
|
76,93
|
79,23
|
78,01
|
| 22/05/2026 |
1.119.733 |
0,52%
|
77,69
|
77,06
|
78,561
|
77,52
|
| 21/05/2026 |
1.769.083 |
-0,55%
|
77,55
|
77,025
|
78,81
|
77,12
|
| 20/05/2026 |
1.748.691 |
-1,67%
|
78,80
|
77,06
|
79,195
|
77,55
|
| 19/05/2026 |
2.064.887 |
-1,93%
|
81,10
|
78,295
|
81,48
|
78,87
|
| 18/05/2026 |
1.645.147 |
0,63%
|
80,3696
|
79,19
|
81,375
|
80,91
|
| 15/05/2026 |
1.112.228 |
-1,58%
|
81,11
|
79,43
|
81,88
|
80,40
|
| 14/05/2026 |
1.323.836 |
-1,79%
|
82,40
|
81,00
|
82,79
|
81,41
|
| 13/05/2026 |
2.066.332 |
2,68%
|
80,85
|
80,60
|
83,10
|
82,89
|
| 12/05/2026 |
2.194.400 |
1,17%
|
80,50
|
79,39
|
81,87
|
80,73
|
| 11/05/2026 |
1.708.700 |
2,76%
|
77,38
|
77,38
|
79,91
|
79,84
|
| 08/05/2026 |
1.316.152 |
0,19%
|
77,60
|
76,85
|
78,29
|
77,66
|
| 07/05/2026 |
2.143.407 |
-0,77%
|
77,80
|
76,64
|
79,7199
|
77,53
|
| 06/05/2026 |
2.789.189 |
-1,56%
|
77,25
|
76,00
|
79,50
|
78,02
|
| 05/05/2026 |
5.318.540 |
3,83%
|
76,38
|
75,63
|
81,75
|
79,19
|
| 04/05/2026 |
2.545.656 |
1,81%
|
74,96
|
74,6183
|
77,37
|
76,27
|
