Archer Daniels MidLand Company (ADM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
23/08/2023	875.858	0,45%	80,645	79,70	81,16	81,13
22/08/2023	863.843	-2,11%	82,91	80,71	82,69	80,77
21/08/2023	689.694	-0,39%	82,91	81,985	82,96	82,51
18/08/2023	595.956	0,35%	82,02	82,09	83,03	82,83
17/08/2023	646.736	0,45%	82,78	82,22	83,15	82,54
16/08/2023	755.413	-0,32%	85,83	82,02	82,69	82,17
15/08/2023	1.131.056	-2,44%	85,83	82,34	84,372	82,43
14/08/2023	755.359	0,14%	85,83	84,32	85,01	84,94
11/08/2023	1.270.252	-1,26%	85,83	84,40	85,89	84,82
10/08/2023	868.820	0,06%	86,085	85,4662	86,885	85,90
09/08/2023	810.887	-0,68%	86,41	85,70	86,79	85,85
08/08/2023	923.148	-0,88%	86,41	85,16	86,785	86,44
07/08/2023	1.302.097	1,94%	85,51	85,45	87,29	87,21
04/08/2023	1.805.208	0,68%	84,36	85,51	87,00	85,55
03/08/2023	637.465	0,21%	84,36	84,29	85,505	84,97
02/08/2023	934.679	-0,22%	84,36	84,30	85,875	84,79
01/08/2023	781.706	0,02%	84,43	83,89	85,229	84,98
31/07/2023	1.803.381	-1,66%	87,00	84,37	87,00	84,96
28/07/2023	648.201	0,70%	86,17	85,91	86,49	86,39
27/07/2023	1.109.716	-1,28%	86,895	85,47	87,2814	85,79
26/07/2023	1.212.139	0,99%	86,59	86,3301	87,295	86,90
25/07/2023	2.004.831	3,54%	83,18	82,72	86,29	86,05
24/07/2023	1.181.427	1,18%	82,54	82,56	83,735	83,11
21/07/2023	773.631	-0,59%	79,585	82,105	82,98	82,14
20/07/2023	1.167.432	2,01%	79,585	81,65	82,8773	82,63
19/07/2023	967.303	0,31%	79,585	80,31	81,52	81,00
18/07/2023	1.155.263	1,50%	79,585	79,42	81,62	80,75
17/07/2023	862.713	1,74%	79,43	78,27	79,76	79,56
14/07/2023	726.626	-1,23%	79,43	78,075	79,50	78,20
13/07/2023	848.446	0,56%	80,84	78,39	79,43	79,17
12/07/2023	1.133.301	-2,16%	80,84	78,63	80,87	78,73
11/07/2023	1.084.169	2,46%	78,98	78,8587	80,60	80,47
10/07/2023	1.282.422	0,68%	78,31	78,07	79,29	78,54
07/07/2023	1.238.095	1,26%	76,61	76,56	78,4985	78,01
06/07/2023	1.254.640	-0,49%	76,61	76,52	77,28	77,04
05/07/2023	828.688	0,90%	76,73	76,30	77,585	77,42
04/07/2023	595.285	2,24%	74,90	75,59	77,17	77,25
03/07/2023	595.187	1,55%	74,90	75,59	77,17	76,73
30/06/2023	984.848	1,26%	74,90	74,06	75,86	75,56
29/06/2023	889.986	0,92%	73,99	73,99	75,72	74,62
28/06/2023	1.058.148	0,07%	73,77	73,21	74,21	73,94
27/06/2023	881.403	0,34%	72,98	72,70	74,04	73,89
26/06/2023	1.080.832	1,02%	72,98	72,95	73,82	73,64
23/06/2023	872.247	-0,22%	74,10	72,5397	73,155	72,90
22/06/2023	984.994	-0,55%	74,10	72,512	74,20	73,06
21/06/2023	1.336.881	-0,84%	73,35	72,45	74,76	73,46
20/06/2023	1.373.533	-1,86%	74,88	73,465	75,17	74,08
19/06/2023	1.255.904	1,23%	74,88	74,47	75,88	75,48
16/06/2023	1.255.904	1,23%	74,88	74,47	75,88	75,48
15/06/2023	1.166.033	1,93%	73,03	73,07	74,895	74,56
14/06/2023	1.089.939	-1,52%	74,74	72,81	75,155	73,15
13/06/2023	969.153	1,52%	72,18	73,25	74,48	74,28
12/06/2023	1.020.664	0,87%	72,18	72,08	73,56	73,17
09/06/2023	791.700	0,47%	72,18	71,79	73,16	72,54
08/06/2023	1.170.594	-1,58%	72,31	71,17	73,36	72,20
07/06/2023	1.079.441	1,34%	72,31	71,64	74,15	73,36
06/06/2023	655.318	1,57%	71,07	71,01	72,50	72,39
05/06/2023	875.173	-0,97%	72,24	71,24	72,24	71,27
02/06/2023	915.688	2,01%	70,96	70,93	72,04	71,97
01/06/2023	1.009.474	-0,14%	70,96	69,92	71,02	70,55
31/05/2023	1.032.694	-1,79%	72,29	70,97	72,465	70,65
30/05/2023	1.032.694	-1,79%	72,29	70,97	72,465	71,43
29/05/2023	978.488	-1,34%	72,21	72,45	74,22	72,73
26/05/2023	978.488	-1,34%	72,21	72,45	74,22	72,73
25/05/2023	1.534.316	1,19%	72,21	71,97	74,29	73,72
24/05/2023	910.324	-2,93%	75,17	72,805	75,21	72,85
23/05/2023	1.364.898	2,19%	73,50	73,33	75,51	75,05
22/05/2023	1.659.023	0,29%	73,66	72,84	73,8856	73,44