Archer Daniels MidLand Company (ADM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	988.948	0,14%	71,93	71,93	72,48	72,27
27/12/2023	967.999	-0,30%	71,93	71,76	72,36	72,17
26/12/2023	937.932	1,30%	71,65	71,55	72,60	72,39
22/12/2023	1.165.089	0,75%	71,13	71,11	72,13	71,46
21/12/2023	1.730.840	0,35%	70,66	70,06	71,2226	70,93
20/12/2023	2.115.490	-4,40%	73,20	70,63	73,45	70,69
19/12/2023	1.519.000	2,21%	75,48	72,55	74,17	73,94
18/12/2023	3.033.765	-4,50%	75,48	72,17	75,60	72,34
15/12/2023	1.447.357	-0,88%	75,655	75,595	76,62	75,75
14/12/2023	1.434.120	1,54%	75,655	75,61	77,35	76,42
13/12/2023	1.393.933	0,91%	74,375	72,53	75,42	75,26
12/12/2023	1.068.290	-0,67%	75,00	74,01	75,02	74,58
11/12/2023	1.341.293	1,80%	73,77	73,74	75,20	75,08
08/12/2023	903.701	-0,11%	74,135	73,70	74,67	73,75
07/12/2023	1.054.256	0,87%	73,58	73,34	74,55	73,83
06/12/2023	1.135.081	-1,28%	73,85	73,08	74,16	73,19
05/12/2023	844.156	-0,66%	73,54	74,00	74,70	74,14
04/12/2023	891.534	-0,60%	73,54	74,42	75,54	74,63
01/12/2023	743.961	1,83%	73,54	73,72	75,29	75,08
30/11/2023	1.358.104	0,74%	73,96	73,27	74,11	73,73
29/11/2023	935.626	-1,16%	73,96	73,055	74,115	73,19
28/11/2023	842.307	1,18%	73,06	72,89	74,235	74,05
27/11/2023	721.349	-1,49%	73,94	73,19	74,0524	73,19
24/11/2023	423.586	-0,43%	74,42	74,12	75,33	74,01
23/11/2023	966.513	1,13%	73,51	73,11	74,40	74,56
22/11/2023	880.106	0,81%	73,51	73,11	74,40	74,33
21/11/2023	1.343.381	0,16%	73,67	73,40	74,025	73,73
20/11/2023	1.066.902	-0,47%	73,73	73,51	74,20	73,61
17/11/2023	945.700	0,05%	74,31	73,57	74,54	73,96
16/11/2023	917.158	-0,43%	73,755	73,46	74,125	73,92
15/11/2023	1.156.345	0,51%	74,305	74,18	75,17	74,24
14/11/2023	1.120.057	1,75%	73,11	73,055	74,45	73,86
13/11/2023	916.536	0,75%	72,335	72,36	73,06	73,04
10/11/2023	5.646.222	0,47%	72,46	71,99	73,2299	72,50
09/11/2023	814.039	0,18%	71,90	71,81	72,57	72,16
08/11/2023	1.200.211	-0,11%	71,90	71,58	72,491	72,03
07/11/2023	757.698	-0,62%	72,91	71,98	72,61	72,11
06/11/2023	1.061.751	-0,48%	72,91	72,455	73,34	72,56
03/11/2023	818.486	0,68%	73,01	72,74	73,69	72,91
02/11/2023	849.293	1,47%	71,50	71,12	72,59	72,42
01/11/2023	661.830	-0,28%	71,76	71,235	72,235	71,37
31/10/2023	634.065	0,21%	71,52	71,30	72,02	71,57
30/10/2023	829.044	1,97%	70,37	70,35	71,745	71,42
27/10/2023	569.739	-2,26%	71,70	69,78	71,76	70,23
26/10/2023	1.147.773	1,13%	71,10	71,10	72,47	71,85
25/10/2023	1.212.759	2,27%	71,65	69,3201	71,165	71,05
24/10/2023	2.853.253	-4,05%	71,65	69,455	72,63	69,47
23/10/2023	952.083	-0,62%	72,72	72,37	73,34	72,40
20/10/2023	973.543	-1,34%	74,60	72,84	74,71	72,85
19/10/2023	873.184	-0,91%	74,91	73,61	74,71	73,84
18/10/2023	696.041	-0,90%	74,91	74,455	76,06	74,52
17/10/2023	704.475	0,91%	73,62	73,59	75,505	75,20
16/10/2023	740.918	1,64%	72,74	73,38	74,555	74,52
13/10/2023	558.984	0,76%	72,74	72,01	73,47	73,32
12/10/2023	713.492	-1,26%	73,76	72,01	73,8578	72,77
11/10/2023	749.892	-0,61%	74,20	73,29	74,76	73,70
10/10/2023	880.662	0,34%	74,39	73,946	74,88	74,15
09/10/2023	802.431	1,43%	73,24	72,86	74,35	73,90
06/10/2023	813.364	-0,37%	73,24	71,4104	73,059	72,86
05/10/2023	598.799	-0,46%	73,24	72,99	73,88	73,13
04/10/2023	581.900	-0,46%	73,70	72,96	73,80	73,47
03/10/2023	696.007	-0,53%	73,70	73,56	74,415	73,81
02/10/2023	959.284	-1,62%	74,79	73,51	75,02	74,20
29/09/2023	694.634	-0,82%	76,38	74,92	76,315	75,42
28/09/2023	917.126	-0,42%	76,38	75,82	77,1375	76,04
27/09/2023	835.968	0,38%	76,43	75,42	76,74	76,36
26/09/2023	780.445	-1,59%	76,67	75,83	77,115	76,07
25/09/2023	588.038	0,42%	79,38	76,58	77,33	77,30
22/09/2023	730.590	-2,41%	79,38	76,87	78,9199	76,98
21/09/2023	877.414	-0,63%	79,13	78,74	79,515	78,88
20/09/2023	726.588	0,35%	79,13	79,28	80,145	79,38
19/09/2023	1.148.703	-0,11%	79,66	78,88	79,49	79,10
18/09/2023	1.096.550	-0,20%	79,66	79,05	79,875	79,19
15/09/2023	2.237.709	-1,61%	80,38	78,675	80,71	79,35
14/09/2023	1.472.044	1,27%	80,14	80,00	80,965	80,65
13/09/2023	1.117.502	-0,08%	79,23	79,24	80,33	79,64
12/09/2023	1.012.927	1,22%	79,23	79,13	80,12	79,70
11/09/2023	1.063.569	-0,09%	78,80	78,32	79,57	78,74
08/09/2023	975.697	0,36%	78,80	78,575	79,51	78,81
07/09/2023	1.242.797	1,38%	77,43	77,23	78,60	78,53
06/09/2023	1.578.760	-1,80%	79,83	77,04	78,86	77,46
05/09/2023	1.050.315	-1,14%	79,83	78,525	79,995	78,88
04/09/2023	1.557.247	0,62%	81,30	79,50	80,475	79,79
01/09/2023	1.557.247	0,62%	81,30	79,50	80,475	79,79
31/08/2023	1.372.557	-1,80%	81,30	79,29	80,87	79,30
30/08/2023	1.122.839	-1,05%	81,30	80,752	81,6925	80,75
29/08/2023	937.622	0,92%	81,28	80,04	81,66	81,61
28/08/2023	1.039.911	0,05%	80,64	80,60	81,85	80,87
25/08/2023	1.566.711	0,62%	80,64	80,20	81,10	80,83
24/08/2023	782.876	-0,99%	81,00	80,24	81,45	80,33