Archer-Daniels-Midland Company (BVMF:A1DM34)
Brazil · Delayed Price · Currency is BRL 403.44
0.00 (0.00%)
At close: May 19, 2026
BVMF:A1DM34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 403.44 | 403.44 | 403.44 | 403.44 | 403.44 | - | 1 |
| May 18, 2026 | 409.50 | 409.50 | 403.44 | 403.44 | 403.44 | -1.48% | 300 |
| May 15, 2026 | 419.84 | 419.84 | 409.50 | 409.50 | 409.50 | - | 36 |
| May 14, 2026 | 409.08 | 409.50 | 409.08 | 409.50 | 409.50 | 2.35% | 403 |
| May 13, 2026 | 400.08 | 400.08 | 400.08 | 400.08 | 400.08 | 2.82% | 1 |
| May 11, 2026 | 389.12 | 389.12 | 389.12 | 389.12 | 389.12 | 2.12% | 1 |
| May 8, 2026 | 381.03 | 381.03 | 381.03 | 381.03 | 381.03 | - | 16 |
| May 7, 2026 | 381.03 | 381.03 | 381.03 | 381.03 | 381.03 | -0.62% | 1 |
| May 5, 2026 | 394.06 | 397.86 | 383.42 | 383.42 | 383.42 | 0.80% | 92 |
| May 4, 2026 | 374.81 | 380.36 | 374.81 | 380.36 | 380.36 | 1.48% | 2 |
| Apr 30, 2026 | 370.74 | 375.92 | 370.74 | 374.81 | 374.81 | 4.89% | 32 |
| Apr 29, 2026 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - | 1 |
| Apr 28, 2026 | 356.00 | 357.35 | 352.00 | 357.35 | 357.35 | 2.14% | 107 |
| Apr 27, 2026 | 349.86 | 349.86 | 349.86 | 349.86 | 349.86 | 1.90% | 90 |
| Apr 24, 2026 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | -1.90% | 40 |
| Apr 23, 2026 | 346.50 | 350.00 | 346.50 | 350.00 | 350.00 | 1.93% | 5 |
| Apr 22, 2026 | 345.10 | 346.85 | 343.36 | 343.36 | 343.36 | 2.19% | 1,107 |
| Apr 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.53% | 1 |
| Apr 17, 2026 | 333.88 | 334.22 | 333.88 | 334.22 | 334.22 | -0.10% | 11 |
| Apr 16, 2026 | 336.93 | 336.93 | 334.56 | 334.56 | 334.56 | - | 6 |
| Apr 15, 2026 | 336.60 | 336.60 | 334.56 | 334.56 | 334.56 | -3.45% | 300 |
| Apr 14, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | -0.50% | 1 |
| Apr 13, 2026 | 347.00 | 348.25 | 347.00 | 348.25 | 348.25 | -2.46% | 13 |
| Apr 9, 2026 | 357.05 | 357.05 | 357.05 | 357.05 | 357.05 | -0.52% | 1 |
| Apr 8, 2026 | 354.09 | 358.90 | 354.09 | 358.90 | 358.90 | -3.23% | 16 |
| Apr 7, 2026 | 370.88 | 370.88 | 370.88 | 370.88 | 370.88 | -2.11% | 200 |
| Apr 2, 2026 | 378.88 | 378.88 | 378.88 | 378.88 | 378.88 | -1.86% | 2 |
| Mar 27, 2026 | 385.32 | 386.08 | 385.32 | 386.08 | 386.08 | 0.79% | 210 |
| Mar 26, 2026 | 383.50 | 383.50 | 383.04 | 383.04 | 383.04 | 2.80% | 2 |
| Mar 24, 2026 | 362.16 | 372.60 | 362.16 | 372.60 | 372.60 | 3.50% | 4 |
| Mar 19, 2026 | 371.26 | 371.26 | 360.01 | 360.01 | 360.01 | -3.03% | 7 |
| Mar 18, 2026 | 372.78 | 375.50 | 371.26 | 371.26 | 371.26 | -1.63% | 1,095 |
| Mar 17, 2026 | 374.81 | 377.40 | 374.81 | 377.40 | 377.40 | 1.65% | 57 |
| Mar 16, 2026 | 369.74 | 373.00 | 369.74 | 371.26 | 371.26 | -2.98% | 203 |
| Mar 13, 2026 | 383.42 | 383.80 | 381.52 | 382.66 | 382.66 | 1.29% | 205 |
| Mar 12, 2026 | 367.00 | 380.73 | 367.00 | 377.77 | 377.77 | 4.10% | 9 |
| Mar 11, 2026 | 360.00 | 362.88 | 360.00 | 362.88 | 362.88 | 3.06% | 72 |
| Mar 10, 2026 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | -2.14% | 100 |
| Mar 9, 2026 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | 1.98% | 1 |
| Mar 4, 2026 | 350.64 | 352.80 | 350.64 | 352.80 | 352.80 | -2.70% | 2 |
| Mar 3, 2026 | 352.82 | 362.58 | 352.82 | 362.58 | 362.58 | 0.72% | 22 |
| Mar 2, 2026 | 357.48 | 360.00 | 357.48 | 360.00 | 360.00 | 2.65% | 117 |
| 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 | 357.19 | 1.71% | 5 |
| Feb 10, 2026 | 360.41 | 360.41 | 352.96 | 352.96 | 351.18 | 2.61% | 17 |
| Feb 9, 2026 | 346.85 | 346.85 | 343.98 | 343.98 | 342.24 | -1.97% | 11 |