Archer Daniels MidLand Company (ADM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	615.188	-0,53%	93,805	93,03	94,205	93,12
28/12/2022	643.374	-2,39%	95,91	93,185	95,84	93,62
27/12/2022	629.673	1,36%	95,10	94,95	96,16	95,91
23/12/2022	171.684	0,75%	93,99	93,6466	94,38	94,19
22/12/2022	514.387	-0,83%	94,12	91,96	94,26	93,49
21/12/2022	535.549	1,43%	93,25	92,6325	94,49	94,27
20/12/2022	786.385	0,31%	92,65	92,30	93,91	92,94
19/12/2022	616.783	0,37%	92,77	91,7895	94,165	92,65
16/12/2022	992.327	-0,12%	91,51	90,5281	92,78	92,31
15/12/2022	846.474	-0,30%	92,06	91,97	93,27	92,52
14/12/2022	1.029.464	-0,62%	94,39	92,59	94,59	92,65
13/12/2022	713.428	-0,11%	94,48	92,63	94,69	93,23
12/12/2022	811.562	1,58%	92,27	91,24	93,50	93,33
09/12/2022	1.273.696	-0,56%	92,45	91,83	93,38	91,88
08/12/2022	759.690	-0,83%	94,02	91,76	94,145	92,40
07/12/2022	1.110.821	2,55%	91,44	91,20	93,365	93,17
06/12/2022	3.552.506	0,09%	90,29	89,84	92,09	90,85
05/12/2022	6.392.396	-1,03%	90,69	89,95	92,43	90,77
02/12/2022	6.578.076	-0,57%	90,69	90,16	92,15	90,8015
01/12/2022	9.485.244	-6,34%	97,70	91,21	97,64	91,32
30/11/2022	4.826.297	1,09%	96,92	95,05	97,74	97,50
29/11/2022	2.875.059	0,21%	96,905	96,035	97,8099	96,45
28/11/2022	2.913.007	-1,20%	96,905	95,97	97,28	96,23
25/11/2022	1.172.733	0,52%	96,905	96,8512	97,55	97,285
24/11/2022	2.641.516	-0,91%	96,905	96,67	98,12	96,78
23/11/2022	2.641.516	-0,91%	96,905	96,67	98,12	96,78
22/11/2022	4.081.105	1,62%	96,905	96,31	97,7799	97,67
21/11/2022	7.087.627	1,01%	94,29	94,17	97,39	96,11
18/11/2022	3.114.743	0,58%	94,29	94,1101	95,6062	95,15
17/11/2022	2.815.620	-0,62%	94,29	93,94	95,1294	94,60
16/11/2022	3.237.667	0,70%	94,12	93,80	95,70	95,19
15/11/2022	3.791.590	0,60%	93,39	92,96	94,85	94,44
14/11/2022	1.016.102	1,30%	93,39	93,17	96,06	94,28
11/11/2022	999.686	-1,28%	95,69	91,744	95,2046	93,07
10/11/2022	912.716	1,31%	95,69	93,45	95,8965	94,28
09/11/2022	811.269	-3,55%	95,69	92,625	96,20	92,9699
08/11/2022	790.986	0,83%	95,16	95,23	96,7904	96,39
07/11/2022	1.078.850	0,42%	95,16	94,27	95,66	95,585
04/11/2022	1.021.988	-1,27%	95,00	94,985	98,28	95,06
03/11/2022	756.588	0,50%	95,00	94,45	97,225	96,28
02/11/2022	980.665	-1,77%	95,95	94,89	97,8218	95,80
01/11/2022	924.450	0,57%	95,25	96,40	97,97	97,53
31/10/2022	1.392.053	2,21%	95,25	95,24	97,84	96,98
28/10/2022	616.021	0,83%	94,44	93,44	95,46	94,91
27/10/2022	1.229.125	0,58%	90,37	93,79	96,13	94,13
26/10/2022	1.497.122	2,69%	90,37	92,06	94,13	93,59
25/10/2022	1.657.882	2,08%	90,37	88,56	91,66	91,14
24/10/2022	877.788	-0,46%	89,00	89,12	90,46	89,28
21/10/2022	651.583	1,54%	89,00	87,24	90,05	89,69
20/10/2022	1.391.539	0,05%	89,00	88,04	89,70	88,39
19/10/2022	533.965	0,66%	84,79	87,47	88,7137	88,35
18/10/2022	670.583	2,34%	84,79	86,34	87,94	87,7655
17/10/2022	860.381	2,85%	84,79	84,79	86,19	85,76
14/10/2022	1.150.822	-6,15%	86,235	83,305	89,09	83,38
13/10/2022	801.366	3,27%	86,235	84,50	88,955	88,84
12/10/2022	1.979.578	-0,31%	86,235	83,808	86,91	86,03
11/10/2022	1.027.967	-0,36%	86,07	84,69	87,53	86,30
10/10/2022	863.481	1,37%	86,29	85,869	87,60	86,61
07/10/2022	775.191	-0,36%	85,40	84,33	86,04	85,44
06/10/2022	1.011.576	-0,66%	85,99	85,235	87,11	85,70
05/10/2022	818.346	0,67%	85,35	84,84	87,12	86,27
04/10/2022	896.793	3,22%	83,89	83,87	85,85	85,70
03/10/2022	923.927	3,21%	80,93	80,92	83,22	83,03
30/09/2022	661.945	-0,20%	82,48	80,25	81,85	80,451
29/09/2022	557.234	-2,76%	82,48	80,20	82,54	80,62
28/09/2022	627.322	2,59%	82,71	80,42	83,39	82,91
27/09/2022	1.159.481	-0,85%	82,71	80,43	83,29	80,82
26/09/2022	837.558	-0,17%	84,41	80,96	83,24	81,51
23/09/2022	1.358.281	-5,14%	84,41	80,24	84,51	81,65
22/09/2022	1.054.650	0,08%	86,59	85,58	86,975	86,07
21/09/2022	537.966	-0,87%	88,04	86,024	88,61	86,00
20/09/2022	566.872	-0,66%	86,94	85,44	87,01	86,75
19/09/2022	985.972	3,02%	84,835	83,76	87,325	87,33
16/09/2022	841.110	-0,58%	84,835	84,0903	85,48	84,769
15/09/2022	701.841	-1,06%	85,97	85,07	86,45	85,26
14/09/2022	879.390	-1,33%	85,97	85,36	86,84	85,20
13/09/2022	916.832	-2,11%	87,00	85,89	88,67	86,35
12/09/2022	1.719.108	-3,58%	90,85	86,97	91,95	88,20
09/09/2022	1.437.111	1,34%	90,85	90,33	92,2598	91,50
08/09/2022	1.717.727	3,51%	86,89	86,79	90,315	90,29
07/09/2022	975.001	1,79%	85,05	84,64	87,43	87,23
06/09/2022	1.011.476	-2,18%	88,95	85,531	88,36	85,70
05/09/2022	802.304	0,03%	88,95	87,30	89,79	87,61
02/09/2022	802.304	0,03%	88,95	87,30	89,79	87,61
01/09/2022	804.334	-0,35%	87,33	86,745	87,86	87,58
31/08/2022	890.488	0,37%	87,09	86,58	88,88	87,89
30/08/2022	1.039.706	-3,52%	90,24	87,27	90,21	87,57
29/08/2022	782.679	1,34%	88,97	88,77	91,44	90,76
26/08/2022	757.960	-1,49%	90,94	89,50	90,92	89,56
25/08/2022	953.606	2,56%	89,145	88,9816	90,96	90,91
24/08/2022	958.907	0,67%	86,75	86,65	89,18	88,64
23/08/2022	749.417	1,75%	86,75	86,33	88,30	88,05
22/08/2022	652.304	-0,79%	86,69	85,81	87,0707	86,54
19/08/2022	657.138	-0,45%	86,69	86,64	87,775	87,23
18/08/2022	558.724	1,47%	86,69	86,545	87,805	87,62
17/08/2022	415.459	-0,27%	86,14	85,5883	86,8118	86,35
16/08/2022	632.514	1,04%	85,50	85,65	86,76	86,6183
15/08/2022	698.563	-0,54%	84,00	84,12	86,28	86,13
12/08/2022	1.048.978	2,92%	84,00	84,51	86,67	86,60
11/08/2022	640.972	0,65%	84,00	83,81	85,05	84,14