Archer-Daniels-Midland Company (BVMF:A1DM34)
Brazil · Delayed Price · Currency is BRL 322.24
+1.00 (0.31%)
At close: Dec 3, 2025
BVMF:A1DM34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 321.24 | 322.56 | 321.24 | 322.24 | 322.24 | 0.31% | 11 |
| Dec 2, 2025 | 321.28 | 321.28 | 321.24 | 321.24 | 321.24 | -0.01% | 10 |
| Nov 28, 2025 | 327.36 | 327.36 | 321.28 | 321.28 | 321.28 | 0.09% | 5 |
| Nov 25, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 3.81% | 1 |
| Nov 19, 2025 | 312.01 | 321.00 | 309.21 | 309.21 | 309.21 | 2.18% | 8 |
| Nov 17, 2025 | 312.50 | 312.50 | 302.60 | 302.60 | 300.76 | -1.86% | 2 |
| Nov 14, 2025 | 305.66 | 308.33 | 305.66 | 308.33 | 306.45 | -0.24% | 2 |
| Nov 13, 2025 | 309.07 | 309.07 | 309.07 | 309.07 | 307.19 | 1.20% | 1 |
| Nov 12, 2025 | 305.50 | 305.50 | 305.40 | 305.40 | 303.54 | 2.62% | 2 |
| Nov 11, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 295.79 | -2.07% | 1 |
| Nov 7, 2025 | 303.50 | 303.90 | 303.30 | 303.90 | 302.05 | -1.59% | 5 |
| Nov 5, 2025 | 309.76 | 311.68 | 307.52 | 308.80 | 306.92 | -5.58% | 8 |
| Nov 4, 2025 | 327.04 | 327.04 | 327.04 | 327.04 | 325.05 | 0.61% | 15 |
| Nov 3, 2025 | 325.05 | 325.05 | 325.05 | 325.05 | 323.07 | -1.11% | 1 |
| Oct 30, 2025 | 328.64 | 328.70 | 328.64 | 328.70 | 326.70 | 1.45% | 4 |
| Oct 29, 2025 | 325.05 | 325.05 | 324.00 | 324.00 | 322.03 | -1.82% | 3 |
| Oct 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 327.99 | -0.66% | 2 |
| Oct 27, 2025 | 351.01 | 351.01 | 331.84 | 332.20 | 330.18 | -2.68% | 122 |
| Oct 24, 2025 | 342.00 | 342.00 | 341.36 | 341.36 | 339.28 | 1.41% | 2 |
| Oct 23, 2025 | 336.60 | 336.60 | 336.60 | 336.60 | 334.55 | 0.49% | 1 |
| Oct 22, 2025 | 333.63 | 334.95 | 333.63 | 334.95 | 332.91 | 0.43% | 25 |
| Oct 21, 2025 | 333.50 | 333.50 | 333.50 | 333.50 | 331.47 | -1.91% | 1 |
| Oct 17, 2025 | 338.30 | 340.00 | 338.30 | 340.00 | 337.93 | -1.28% | 2 |
| Oct 16, 2025 | 344.75 | 346.00 | 344.40 | 344.40 | 342.30 | 0.19% | 4 |
| Oct 15, 2025 | 350.00 | 350.00 | 343.40 | 343.74 | 341.65 | 5.09% | 6 |
| Oct 14, 2025 | 327.08 | 327.08 | 327.08 | 327.08 | 325.09 | -1.78% | 1 |
| Oct 9, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 330.97 | -1.62% | 1 |
| Oct 8, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 336.44 | 0.86% | 1 |
| Oct 7, 2025 | 335.61 | 335.61 | 335.61 | 335.61 | 333.56 | 0.89% | 3 |
| Oct 6, 2025 | 330.00 | 335.00 | 330.00 | 332.64 | 330.61 | 2.41% | 25 |
| Oct 3, 2025 | 323.00 | 324.80 | 323.00 | 324.80 | 322.82 | 2.63% | 21 |
| Oct 2, 2025 | 316.80 | 316.80 | 316.48 | 316.48 | 314.55 | -0.30% | 5 |
| Oct 1, 2025 | 318.08 | 318.08 | 314.00 | 317.44 | 315.51 | -0.90% | 6 |
| Sep 30, 2025 | 320.32 | 320.32 | 320.32 | 320.32 | 318.37 | 0.91% | 40 |
| Sep 29, 2025 | 317.44 | 317.44 | 317.44 | 317.44 | 315.51 | -1.54% | 1 |
| Sep 26, 2025 | 322.41 | 322.41 | 322.41 | 322.41 | 320.45 | -1.81% | 5 |
| Sep 25, 2025 | 328.35 | 328.35 | 328.35 | 328.35 | 326.35 | 0.01% | 17 |
| Sep 24, 2025 | 328.32 | 328.32 | 328.32 | 328.32 | 326.32 | 2.60% | 1 |
| Sep 23, 2025 | 321.60 | 321.60 | 320.00 | 320.00 | 318.05 | 1.27% | 10 |
| Sep 22, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 314.07 | -2.90% | 1 |
| Sep 19, 2025 | 325.44 | 325.44 | 325.44 | 325.44 | 323.46 | 0.63% | 2 |
| Sep 15, 2025 | 329.67 | 330.00 | 323.40 | 323.40 | 321.43 | -1.99% | 10 |
| Sep 12, 2025 | 329.95 | 329.95 | 329.95 | 329.95 | 327.94 | -0.02% | 2 |
| Sep 11, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 327.99 | 0.47% | 3 |
| Sep 10, 2025 | 328.44 | 328.44 | 328.44 | 328.44 | 326.44 | -1.73% | 35 |
| Sep 8, 2025 | 334.22 | 334.22 | 334.22 | 334.22 | 332.18 | -1.21% | 150 |
| Aug 27, 2025 | 340.90 | 340.90 | 337.28 | 338.30 | 336.24 | -0.76% | 13 |
| Aug 26, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 338.82 | 0.18% | 4 |
| Aug 22, 2025 | 338.25 | 340.30 | 338.25 | 340.30 | 338.23 | 1.50% | 26 |
| Aug 21, 2025 | 328.02 | 335.28 | 328.02 | 335.28 | 333.24 | 2.21% | 7 |