Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Archer-Daniels-Midland Company (A1DM34.SA)

268.07
0.00
(0.00%)
At close: May 5 at 12:15:08 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 5, 2025267.84268.07267.84268.07268.077
May 2, 2025267.57267.57267.57267.57267.57-
Apr 30, 2025267.57267.57267.57267.57267.571
Apr 29, 2025270.54270.54270.54270.54270.54-
Apr 28, 2025272.00273.56270.54270.54270.54110
Apr 25, 2025271.88271.88271.88271.88271.88350
Apr 24, 2025273.56273.56273.56273.56273.56-
Apr 23, 2025273.56273.56273.56273.56273.561
Apr 22, 2025280.15280.15279.44279.44279.444
Apr 17, 2025273.00273.00273.00273.00273.001
Apr 16, 2025272.65272.97272.65272.85272.855
Apr 15, 2025269.85269.85269.85269.85269.85-
Apr 14, 2025271.35271.35269.21269.85269.855
Apr 11, 2025262.86262.86262.86262.86262.861
Apr 10, 2025259.47259.47259.13259.13259.1312
Apr 9, 2025251.75253.25251.50253.11253.1116
Apr 8, 2025255.75255.75249.00249.00249.001,601
Apr 7, 2025254.47256.50254.47256.50256.50418
Apr 4, 2025272.70272.70257.85257.85257.8510
Apr 3, 2025270.00270.00270.00270.00270.007
Apr 2, 2025275.24275.24275.24275.24275.24-
Apr 1, 2025275.24275.24275.24275.24275.24-
Mar 31, 2025276.80276.80275.24275.24275.243
Mar 28, 2025263.68263.68263.68263.68263.68-
Mar 27, 2025263.68263.68263.68263.68263.68-
Mar 26, 2025263.68263.68263.68263.68263.68-
Mar 25, 2025266.24266.50263.50263.68263.6830
Mar 24, 2025264.94265.72264.42265.72265.723
Mar 21, 2025268.00268.00265.20265.20265.2012
Mar 20, 2025265.22265.22265.22265.22265.22-
Mar 19, 2025267.00267.00265.22265.22265.224
Mar 18, 2025272.00272.00272.00272.00272.00-
Mar 17, 2025272.00272.00272.00272.00272.00-
Mar 14, 2025269.06272.00269.06272.00272.0010
Mar 13, 2025271.08271.08271.08271.08271.081
Mar 12, 2025297.27297.27297.27297.27297.27-
Mar 11, 2025297.27297.27297.27297.27297.27-
Mar 10, 2025300.00301.89297.27297.27297.27109
Mar 7, 2025277.42277.42277.42277.42277.42-
Mar 6, 2025262.14277.42261.80277.42277.429
Mar 5, 2025271.76271.76271.76271.76271.76-
Feb 28, 2025271.76271.76271.76271.76271.76-
Feb 27, 2025271.76271.76271.76271.76271.765
Feb 26, 2025278.00278.00274.00274.00274.002
Feb 25, 2025278.60278.60278.60278.60278.60-
Feb 24, 2025278.63278.63278.60278.60278.6020
Feb 21, 2025274.88277.02274.88277.02277.0220
Feb 20, 2025262.34262.34262.34262.34262.34-
Feb 19, 2025263.64263.64262.34262.34262.3415
Feb 18, 2025257.69261.40257.69260.56260.5625
Feb 17, 2025 2.079958 Dividend
Feb 17, 2025264.00264.00264.00264.00264.00-
Feb 14, 2025264.00264.00264.00264.00261.921
Feb 13, 2025263.20263.20263.18263.18261.113
Feb 12, 2025264.00264.00264.00264.00261.92-
Feb 11, 2025264.00264.00264.00264.00261.92-
Feb 10, 2025266.72266.72264.00264.00261.922
Feb 7, 2025264.35264.35264.35264.35262.27-
Feb 6, 2025267.40267.40264.35264.35262.273
Feb 5, 2025273.12273.12260.28269.45267.33213
Feb 4, 2025291.33291.33278.00281.49279.27225
Feb 3, 2025293.00300.90291.33291.33289.0314
Jan 31, 2025300.70302.67300.70302.67300.296
Jan 30, 2025304.00304.00304.00304.00301.605
Jan 29, 2025301.58301.58301.58301.58299.201
Jan 28, 2025302.50302.50296.97296.97294.638
Jan 27, 2025297.60304.77297.60304.77302.3729
Jan 24, 2025296.40296.40296.40296.40294.061
Jan 23, 2025298.77301.53298.77301.53299.155
Jan 22, 2025312.33312.33312.33312.33309.87-
Jan 21, 2025312.33312.33312.33312.33309.87-
Jan 20, 2025306.91312.33306.91312.33309.8710
Jan 17, 2025308.56308.56308.56308.56306.13-
Jan 16, 2025312.78312.78304.80308.56306.1316
Jan 15, 2025309.69309.69309.69309.69307.256
Jan 14, 2025318.41318.41318.41318.41315.90-
Jan 13, 2025319.92319.92318.41318.41315.9020
Jan 10, 2025309.09309.09309.09309.09306.652
Jan 9, 2025300.66300.66300.66300.66298.292
Jan 8, 2025303.79303.79301.50301.50299.124
Jan 7, 2025303.00304.20303.00303.00300.6128
Jan 6, 2025311.55311.55280.02280.02277.816
Jan 3, 2025311.55311.55311.55311.55309.101
Jan 2, 2025311.55311.55311.55311.55309.10-
Dec 30, 2024311.55311.55311.55311.55309.101
Dec 27, 2024311.85311.85311.85311.85309.39-
Dec 26, 2024311.83311.85311.83311.85309.393
Dec 23, 2024306.09306.09306.09306.09303.68-
Dec 20, 2024302.65306.09302.65306.09303.688
Dec 19, 2024304.77304.77304.77304.77302.3734
Dec 18, 2024318.40318.40318.40318.40315.89-
Dec 17, 2024318.40318.40318.40318.40315.891
Dec 16, 2024317.75317.75317.75317.75315.25-
Dec 13, 2024317.75317.75317.75317.75315.25-
Dec 12, 2024317.75317.75317.75317.75315.25-
Dec 11, 2024317.75317.75317.75317.75315.252
Dec 10, 2024316.80316.80316.80316.80314.302
Dec 9, 2024318.99318.99318.06318.06315.5517
Dec 6, 2024311.86311.86311.86311.86309.401
Dec 5, 2024312.17312.25311.24311.55309.1080
Dec 4, 2024324.06324.06324.06324.06321.51-
Dec 3, 2024328.00328.00322.74324.06321.517
Dec 2, 2024328.00328.00328.00328.00325.428
Nov 29, 2024326.00326.00324.00324.00321.454
Nov 28, 2024317.75317.75317.75317.75315.25-
Nov 27, 2024318.00318.00317.75317.75315.2516
Nov 26, 2024309.34310.00309.30310.00307.56198
Nov 25, 2024309.50309.50309.50309.50307.06-
Nov 22, 2024309.69311.55309.50309.50307.0615
Nov 21, 2024309.70310.93309.70310.93308.488
Nov 19, 2024 2.113756 Dividend
Nov 19, 2024303.01303.01303.00303.00300.612
Nov 18, 2024303.00303.00303.00303.00298.52-
Nov 14, 2024303.00303.00303.00303.00298.521
Nov 13, 2024300.90300.90300.90300.90296.45-
Nov 12, 2024298.40300.90298.40300.90296.45410
Nov 11, 2024302.00303.60302.00303.00298.5236
Nov 8, 2024303.50303.50298.80298.80294.3884
Nov 7, 2024300.50300.50300.50300.50296.0540
Nov 6, 2024300.50301.80300.50301.80297.3312
Nov 5, 2024302.00302.00290.00292.48288.15581
Nov 4, 2024317.80320.32317.80320.32315.5851
Nov 1, 2024320.02320.32320.02320.32315.5819
Oct 31, 2024320.00320.32319.36320.32315.585
Oct 30, 2024326.00326.00326.00326.00321.181
Oct 29, 2024324.80324.80324.80324.80319.99-
Oct 28, 2024321.60324.80321.60324.80319.994
Oct 25, 2024320.00320.00320.00320.00315.26-
Oct 24, 2024320.00320.00320.00320.00315.2610
Oct 23, 2024317.50318.08316.80318.08313.378
Oct 22, 2024318.40320.32318.40320.32315.588
Oct 21, 2024323.20323.20320.32321.60316.8410
Oct 18, 2024326.00326.00318.51318.51313.8072
Oct 17, 2024328.68330.50328.68330.50325.61102
Oct 16, 2024329.67330.33329.67330.33325.4430
Oct 15, 2024327.35329.00327.35328.64323.7835
Oct 14, 2024325.00325.00321.42321.42316.664
Oct 11, 2024325.44327.00325.44327.00322.1612
Oct 10, 2024320.05320.05320.05320.05315.317
Oct 9, 2024320.01320.01320.01320.01315.2715
Oct 8, 2024324.15324.15324.15324.15319.35-
Oct 7, 2024324.15324.15324.15324.15319.35-
Oct 4, 2024324.15324.15324.15324.15319.3586
Oct 3, 2024316.80316.80316.80316.80312.111
Oct 2, 2024320.00320.00320.00320.00315.2633
Oct 1, 2024327.96327.96327.96327.96323.11-
Sep 30, 2024330.95330.95327.00327.96323.113
Sep 27, 2024325.44327.68325.44327.68322.83402
Sep 26, 2024319.19321.50318.80321.50316.7415
Sep 25, 2024320.76322.74320.76322.41317.6413
Sep 24, 2024330.24330.24330.24330.24325.351
Sep 23, 2024340.68340.68335.24335.24330.2830
Sep 20, 2024335.24335.24335.24335.24330.2820
Sep 19, 2024337.92337.92337.92337.92332.921
Sep 18, 2024335.64335.64330.33330.36325.4785
Sep 17, 2024332.50332.50332.31332.31327.395
Sep 16, 2024331.50331.50331.50331.50326.596
Sep 13, 2024335.24335.24332.86332.86327.932
Sep 12, 2024335.61335.61335.61335.61330.6466
Sep 11, 2024330.33330.33330.00330.00325.12352
Sep 10, 2024336.27336.27330.66330.66325.7712
Sep 9, 2024332.90332.90332.90332.90327.97-
Sep 6, 2024334.29335.61332.90332.90327.9715
Sep 5, 2024337.05340.20337.05338.45333.4411
Sep 4, 2024344.00345.10343.90343.90338.8116
Sep 3, 2024338.98340.34338.98340.00334.975
Sep 2, 2024340.00340.00340.00340.00334.97-
Aug 30, 2024348.50348.50340.00340.00334.977,116
Aug 29, 2024342.72342.72342.04342.38337.3110
Aug 28, 2024330.66330.66330.66330.66325.773
Aug 27, 2024330.01330.01330.01330.01325.13-
Aug 26, 2024331.98333.96330.01330.01325.1322
Aug 23, 2024330.00330.00330.00330.00325.121
Aug 22, 2024326.44329.57326.44329.57324.6982
Aug 21, 2024320.00324.16320.00324.16319.368
Aug 20, 2024318.10320.00310.00320.00315.2615
Aug 19, 2024320.00320.00320.00320.00315.26-
Aug 16, 2024320.00320.00320.00320.00315.26-
Aug 15, 2024320.00320.00320.00320.00315.26-
Aug 14, 2024317.44320.00317.12320.00315.2615
Aug 13, 2024317.76318.40317.12317.44312.7470
Aug 12, 2024329.00329.00329.00329.00324.13-
Aug 9, 2024329.00329.00329.00329.00324.13-
Aug 8, 2024329.00329.00329.00329.00324.13-
Aug 7, 2024328.02329.00328.02329.00324.13104
Aug 6, 2024326.91326.91326.91326.91322.07381
Aug 5, 2024333.20336.94331.00332.86327.93153
Aug 2, 2024339.50339.50339.50339.50334.4823
Aug 1, 2024351.75351.75345.80346.50341.37351
Jul 31, 2024347.55353.50347.55351.75346.54177
Jul 30, 2024352.44352.44352.44352.44347.224
Jul 29, 2024360.00360.00357.12357.12351.837
Jul 26, 2024362.00362.00362.00362.00356.64100
Jul 25, 2024358.75360.85357.00358.05352.75222
Jul 24, 2024352.80355.23352.80355.23349.97131
Jul 23, 2024347.40351.36347.40351.36346.16119
Jul 22, 2024358.56363.99358.56363.99358.60311
Jul 19, 2024354.60354.60354.60354.60349.35100
Jul 18, 2024365.00365.04360.72360.72355.38379
Jul 17, 2024348.95360.50348.95360.50355.1634
Jul 16, 2024346.50348.95346.50348.95343.795
Jul 15, 2024350.48350.48346.50346.50341.3715
Jul 12, 2024348.26350.90348.26350.75345.5699
Jul 11, 2024350.17352.80350.00350.00344.82578
Jul 10, 2024346.85346.85340.90340.90335.85132
Jul 9, 2024342.01345.80342.01345.80340.6837
Jul 8, 2024348.16348.16342.00342.00336.94243
Jul 5, 2024342.71342.71331.50331.50326.5937
Jul 4, 2024347.00347.00341.27341.27336.2212
Jul 3, 2024351.00351.00341.95341.95336.8924
Jul 2, 2024349.18352.90349.18349.84344.6646
Jul 1, 2024339.55346.00337.92346.00340.8865
Jun 28, 2024336.60337.92335.61337.92332.925
Jun 27, 2024337.59337.59332.01332.01327.107
Jun 26, 2024333.54335.94333.54335.94330.97117
Jun 25, 2024335.94335.94335.94335.94330.97-
Jun 24, 2024329.50335.94329.50335.94330.97152
Jun 21, 2024330.66330.66330.66330.66325.77-
Jun 20, 2024328.02333.30328.02330.66325.77179
Jun 19, 2024330.63330.63330.63330.63325.741
Jun 18, 2024321.09325.00321.09325.00320.199
Jun 17, 2024322.24322.24317.08317.08312.3944
Jun 14, 2024323.16323.16317.63317.63312.93506
Jun 13, 2024325.00328.35324.72328.35323.4940
Jun 12, 2024330.00332.40329.34329.34324.4756
Jun 11, 2024330.21330.21319.04319.04314.3258
Jun 10, 2024329.00333.33329.00332.64327.72222
Jun 7, 2024321.22323.20321.22323.20318.425
Jun 6, 2024321.22321.22321.22321.22316.47-
Jun 5, 2024320.98322.08319.11321.22316.4742
Jun 4, 2024328.68328.68328.00328.68323.8278
Jun 3, 2024325.71329.47325.71325.71320.8930
May 31, 2024323.00324.57323.00324.57319.7718
May 29, 2024313.00313.00313.00313.00308.3710
May 28, 2024312.00313.72312.00312.48307.8632
May 27, 2024310.00310.48305.07310.48305.8931
May 24, 2024314.34314.34312.79314.34309.6937
May 23, 2024310.48320.00310.48313.99309.3481
May 22, 2024316.20318.99315.58316.82312.13196
May 21, 2024313.72313.72313.72313.72309.083
May 20, 2024310.31313.36310.31313.36308.72145
May 17, 2024317.60317.60317.60317.60312.90-
May 16, 2024311.00317.60311.00317.60312.9042
May 15, 2024 1.843625 Dividend
May 15, 2024310.84310.84310.84310.84306.243
May 14, 2024317.44318.00315.03315.70309.2122
May 13, 2024323.84323.84323.84323.84317.187
May 10, 2024322.70323.80320.96323.80317.1449
May 9, 2024322.30322.30319.04319.04312.4822
May 8, 2024314.00315.50314.00314.03307.5846
May 7, 2024303.30312.00303.30312.00305.59207
May 6, 2024302.00303.30298.80303.30297.07160
Waiting for permission
Allow microphone access to enable voice search

Try again.