Archer-Daniels-Midland Company (BVMF:A1DM34)
Brazil · Delayed Price · Currency is BRL 341.95
-6.30 (-1.81%)
At close: Feb 25, 2026
BVMF:A1DM34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 348.95 | 350.70 | 348.95 | 350.70 | 350.70 | 2.56% | 101 |
| Feb 25, 2026 | 345.00 | 345.00 | 341.95 | 341.95 | 341.95 | -1.81% | 12 |
| Feb 23, 2026 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | -1.19% | 5 |
| Feb 20, 2026 | 351.56 | 352.44 | 351.56 | 352.44 | 352.44 | -1.11% | 201 |
| Feb 18, 2026 | 357.15 | 357.40 | 356.41 | 356.41 | 356.41 | -0.72% | 6 |
| Feb 11, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 357.16 | 1.71% | 5 |
| Feb 10, 2026 | 360.41 | 360.41 | 352.96 | 352.96 | 351.15 | 2.61% | 17 |
| Feb 9, 2026 | 346.85 | 346.85 | 343.98 | 343.98 | 342.22 | -1.97% | 11 |
| Feb 6, 2026 | 346.50 | 351.12 | 346.50 | 350.91 | 349.11 | 2.46% | 3 |
| Feb 5, 2026 | 342.50 | 342.50 | 342.50 | 342.50 | 340.75 | -1.41% | 1 |
| Feb 3, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 345.62 | -1.00% | 1 |
| Jan 30, 2026 | 350.91 | 350.91 | 350.91 | 350.91 | 349.11 | 0.66% | 1 |
| Jan 29, 2026 | 348.60 | 348.60 | 348.60 | 348.60 | 346.82 | - | 1 |
| Jan 28, 2026 | 356.00 | 356.00 | 348.60 | 348.60 | 346.82 | -2.08% | 13 |
| Jan 27, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 354.18 | 0.26% | 150 |
| Jan 26, 2026 | 353.16 | 355.08 | 353.16 | 355.08 | 353.26 | 0.65% | 42 |
| Jan 23, 2026 | 354.64 | 354.64 | 352.80 | 352.80 | 350.99 | -1.45% | 6 |
| Jan 22, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 356.17 | -0.40% | 2 |
| Jan 21, 2026 | 359.45 | 359.45 | 359.45 | 359.45 | 357.61 | 0.78% | 9 |
| Jan 20, 2026 | 352.66 | 356.67 | 352.66 | 356.67 | 354.84 | 3.08% | 4 |
| Jan 19, 2026 | 351.09 | 351.09 | 346.01 | 346.01 | 344.24 | -1.89% | 3 |
| Jan 16, 2026 | 352.00 | 352.66 | 352.00 | 352.66 | 350.86 | 1.78% | 6 |
| Jan 15, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 344.73 | 0.01% | 1 |
| Jan 14, 2026 | 349.44 | 349.44 | 346.46 | 346.46 | 344.69 | 4.47% | 4 |
| Jan 12, 2026 | 331.65 | 331.65 | 331.65 | 331.65 | 329.95 | -0.11% | 9 |
| Jan 9, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 330.30 | 0.61% | 1 |
| Jan 8, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 328.31 | 1.20% | 8 |
| Jan 6, 2026 | 326.08 | 326.08 | 326.08 | 326.08 | 324.41 | 2.40% | 1 |
| Jan 2, 2026 | 315.20 | 318.44 | 315.20 | 318.44 | 316.81 | -1.38% | 86 |
| Dec 18, 2025 | 323.20 | 323.20 | 322.88 | 322.88 | 321.23 | -0.89% | 2 |
| Dec 15, 2025 | 324.72 | 325.77 | 324.72 | 325.77 | 324.10 | - | 19 |
| Dec 12, 2025 | 326.08 | 326.08 | 325.76 | 325.76 | 324.09 | 0.79% | 45 |
| Dec 11, 2025 | 323.84 | 323.84 | 323.20 | 323.20 | 321.55 | 0.80% | 6 |
| Dec 10, 2025 | 320.64 | 320.64 | 320.64 | 320.64 | 319.00 | 1.11% | 4 |
| Dec 9, 2025 | 317.13 | 317.13 | 317.13 | 317.13 | 315.51 | 0.68% | 10 |
| Dec 8, 2025 | 316.80 | 316.80 | 315.00 | 315.00 | 313.39 | -2.15% | 13 |
| Dec 5, 2025 | 312.96 | 322.00 | 312.96 | 321.92 | 320.27 | 2.52% | 4 |
| Dec 4, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 312.39 | -2.56% | 1 |
| Dec 3, 2025 | 321.24 | 322.56 | 321.24 | 322.24 | 320.59 | 0.31% | 11 |
| Dec 2, 2025 | 321.28 | 321.28 | 321.24 | 321.24 | 319.60 | -0.01% | 10 |
| Nov 28, 2025 | 327.36 | 327.36 | 321.28 | 321.28 | 319.64 | 0.09% | 5 |
| Nov 25, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 319.36 | 3.81% | 1 |
| Nov 19, 2025 | 312.01 | 321.00 | 309.21 | 309.21 | 307.63 | 2.18% | 8 |
| Nov 17, 2025 | 312.50 | 312.50 | 302.60 | 302.60 | 299.20 | -1.86% | 2 |
| Nov 14, 2025 | 305.66 | 308.33 | 305.66 | 308.33 | 304.86 | -0.24% | 2 |
| Nov 13, 2025 | 309.07 | 309.07 | 309.07 | 309.07 | 305.60 | 1.20% | 1 |
| Nov 12, 2025 | 305.50 | 305.50 | 305.40 | 305.40 | 301.97 | 2.62% | 2 |
| Nov 11, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 294.25 | -2.07% | 1 |
| Nov 7, 2025 | 303.50 | 303.90 | 303.30 | 303.90 | 300.48 | -1.59% | 5 |
| Nov 5, 2025 | 309.76 | 311.68 | 307.52 | 308.80 | 305.33 | -5.58% | 8 |