Archer Daniels MidLand Company (ADM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.156.902	0,60%	73,06	72,545	73,505	73,23
18/05/2023	1.243.959	-0,36%	72,55	70,67	72,85	72,79
17/05/2023	1.128.329	-0,14%	73,46	72,395	73,53	73,05
16/05/2023	1.179.364	-3,25%	75,21	73,13	75,46	73,15
15/05/2023	849.505	0,90%	75,75	75,395	76,23	76,06
12/05/2023	660.543	0,64%	75,295	74,66	75,48	75,38
11/05/2023	856.439	0,35%	75,295	74,08	75,34	74,90
10/05/2023	1.347.094	-0,51%	75,295	74,405	75,61	74,64
09/05/2023	833.731	-0,50%	75,00	74,32	75,40	75,02
08/05/2023	820.278	-0,74%	76,34	75,25	76,52	75,40
05/05/2023	836.647	2,34%	74,90	74,75	76,17	75,96
04/05/2023	1.501.916	-1,07%	74,84	73,76	75,47	74,22
03/05/2023	837.800	-0,66%	75,72	74,93	76,36	75,02
02/05/2023	1.154.807	-2,93%	77,04	74,97	77,09	75,52
01/05/2023	613.635	-0,36%	78,29	77,58	78,655	77,80
28/04/2023	911.619	0,09%	77,80	77,32	78,18	78,08
27/04/2023	1.191.822	1,27%	76,88	76,5933	78,589	78,01
26/04/2023	1.055.516	1,49%	75,46	75,50	77,69	77,03
25/04/2023	2.686.798	-6,06%	78,26	75,62	79,05	75,90
24/04/2023	981.214	0,37%	80,86	80,485	81,47	80,80
21/04/2023	825.016	-0,62%	81,52	80,47	81,505	80,50
20/04/2023	779.813	-1,16%	81,34	80,63	81,67	81,00
19/04/2023	971.615	-0,73%	82,84	81,405	82,895	81,95
18/04/2023	659.790	0,43%	82,13	81,99	82,70	82,55
17/04/2023	574.165	0,50%	82,00	81,60	82,29	82,20
14/04/2023	948.664	0,70%	81,91	81,58	82,85	81,79
13/04/2023	937.575	0,14%	80,87	80,355	81,59	81,22
12/04/2023	941.581	-0,34%	81,45	80,99	81,80	81,11
11/04/2023	979.096	1,67%	80,47	80,23	81,825	81,39
10/04/2023	783.505	1,66%	79,01	78,83	80,23	80,05
06/04/2023	1.032.757	-0,84%	79,425	78,13	79,45	78,74
05/04/2023	859.335	0,04%	79,15	78,66	79,55	79,41
04/04/2023	700.134	-1,29%	80,64	78,97	80,74	79,38
03/04/2023	862.485	0,95%	79,60	79,67	81,23	80,42
31/03/2023	1.230.802	0,24%	79,99	79,15	80,4537	79,66
30/03/2023	953.172	0,61%	79,55	78,965	79,69	79,47
29/03/2023	721.683	0,56%	79,31	78,75	79,65	78,99
28/03/2023	833.597	1,03%	78,01	77,875	79,05	78,55
27/03/2023	952.975	-0,21%	77,70	76,94	78,27	76,45
24/03/2023	881.909	1,97%	74,62	74,20	76,75	76,61
23/03/2023	1.238.174	-2,39%	77,30	74,63	77,748	75,13
22/03/2023	1.055.276	-0,93%	77,97	76,96	78,54	76,97
21/03/2023	807.470	0,99%	77,755	77,01	77,94	77,69
20/03/2023	1.488.765	3,60%	74,71	74,6537	77,44	76,93
17/03/2023	1.129.502	-2,89%	76,355	73,98	76,44	74,26
16/03/2023	1.435.837	-0,44%	75,75	75,21	76,52	76,47
15/03/2023	1.258.414	-2,71%	77,62	76,02	77,82	76,81
14/03/2023	1.327.845	2,24%	78,44	78,01	79,35	78,95
13/03/2023	1.379.389	0,73%	77,32	75,355	77,8377	77,22
10/03/2023	1.756.538	-1,71%	77,32	76,40	78,21	76,66
09/03/2023	877.005	-2,40%	80,18	77,72	80,37	77,99
08/03/2023	556.144	0,23%	79,98	79,21	80,045	79,91
07/03/2023	1.048.683	-2,05%	81,12	79,30	81,31	79,73
06/03/2023	975.074	0,42%	81,20	80,53	81,415	81,40
03/03/2023	673.126	0,61%	80,21	80,11	81,30	81,06
02/03/2023	1.114.425	1,68%	79,10	79,035	80,995	80,57
01/03/2023	1.143.573	-0,45%	79,44	78,81	79,84	79,24
28/02/2023	1.441.075	-1,96%	80,77	78,95	80,90	79,60
27/02/2023	859.890	-0,31%	81,60	81,055	81,9748	81,19
24/02/2023	1.047.146	-0,74%	82,04	81,03	82,04	81,44
23/02/2023	1.341.365	0,54%	82,23	81,45	83,00	82,05
22/02/2023	1.374.060	0,26%	81,70	81,45	82,34	81,61
21/02/2023	772.785	-0,23%	81,24	81,16	81,92	81,40
20/02/2023	907.891	0,21%	81,20	80,885	81,64	81,59
17/02/2023	907.891	0,21%	81,20	80,885	81,64	81,59
16/02/2023	815.917	-0,39%	81,375	81,32	82,14	81,42
15/02/2023	1.013.513	-0,05%	81,49	81,0471	82,00	81,74
14/02/2023	941.968	-0,15%	82,25	81,39	82,4552	81,78
13/02/2023	1.653.423	-0,23%	82,04	81,16	82,1907	81,90
10/02/2023	1.176.476	1,85%	81,49	81,17	82,31	82,09
09/02/2023	1.488.954	-1,23%	81,70	80,3038	86,14	80,60
08/02/2023	1.093.861	-0,74%	82,00	81,22	82,97	81,60
07/02/2023	1.136.469	0,12%	82,34	81,73	82,74	82,66
06/02/2023	978.712	0,34%	82,48	82,00	82,93	82,56
03/02/2023	995.728	0,09%	83,26	82,065	83,69	82,38
02/02/2023	2.169.570	-1,27%	82,39	81,09	83,00	82,31
01/02/2023	2.537.950	0,63%	82,90	82,53	83,84	83,37
31/01/2023	1.693.051	0,73%	81,77	81,69	82,98	82,85
30/01/2023	1.725.815	-1,65%	83,10	81,93	83,33	82,25
27/01/2023	1.527.985	-1,50%	85,33	83,34	85,76	83,63
26/01/2023	1.767.837	-0,78%	86,09	82,81	86,21	84,90
25/01/2023	1.141.097	-0,23%	84,66	84,14	85,595	85,57
24/01/2023	1.112.054	1,68%	83,97	83,4702	85,90	85,77
23/01/2023	1.857.478	-0,47%	84,56	83,24	84,79	84,35
20/01/2023	4.372.705	-0,95%	85,425	83,96	85,625	84,50
19/01/2023	1.283.228	0,37%	85,25	85,09	87,00	85,31
18/01/2023	1.438.486	-3,51%	88,09	84,89	88,3075	85,00
17/01/2023	1.055.944	-0,35%	88,65	88,08	89,31	88,09
16/01/2023	1.045.393	1,16%	87,06	87,06	88,705	88,40
13/01/2023	1.045.393	1,16%	87,06	87,06	88,705	88,40
12/01/2023	1.246.185	0,82%	86,83	86,16	87,64	87,39
11/01/2023	1.236.597	0,52%	85,73	86,025	86,825	86,68
10/01/2023	1.010.047	1,01%	85,73	85,17	86,40	86,23
09/01/2023	1.577.877	-0,68%	86,04	85,315	87,05	85,37
06/01/2023	1.814.904	2,10%	85,18	84,495	86,38	86,00
05/01/2023	2.430.955	-2,50%	86,26	83,555	86,375	84,23
04/01/2023	2.449.128	-3,64%	89,41	86,06	89,41	86,39
03/01/2023	974.931	-3,45%	92,75	89,02	92,82	89,65
02/01/2023	702.623	-0,66%	92,38	92,05	93,05	92,51
30/12/2022	702.623	-0,66%	92,38	92,05	93,05	92,51