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 4, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.56% | 1 |
| 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 |
| Aug 20, 2025 | 324.61 | 330.00 | 324.61 | 328.02 | 326.02 | 1.87% | 83 |
| Aug 18, 2025 | 321.97 | 322.00 | 321.97 | 322.00 | 318.19 | - | 4 |
| Aug 15, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 318.19 | - | 1 |
| Aug 13, 2025 | 317.12 | 322.00 | 317.12 | 322.00 | 318.19 | 2.37% | 11 |
| Aug 6, 2025 | 314.56 | 314.56 | 314.56 | 314.56 | 310.84 | -0.46% | 1 |
| Aug 5, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 312.26 | 6.18% | 1 |
| Aug 1, 2025 | 296.05 | 297.60 | 296.05 | 297.60 | 294.08 | -2.75% | 4 |
| Jul 31, 2025 | 302.56 | 306.03 | 302.56 | 306.03 | 302.41 | 0.67% | 8 |
| Jul 29, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 300.40 | -0.59% | 1 |
| Jul 28, 2025 | 305.97 | 305.97 | 305.80 | 305.80 | 302.18 | -0.46% | 2 |
| Jul 25, 2025 | 304.73 | 307.21 | 300.10 | 307.21 | 303.58 | -0.60% | 6 |
| Jul 24, 2025 | 309.07 | 309.07 | 309.07 | 309.07 | 305.41 | -0.40% | 2 |
| Jul 23, 2025 | 311.86 | 311.86 | 310.31 | 310.31 | 306.64 | 1.63% | 10 |
| Jul 22, 2025 | 296.35 | 305.33 | 296.35 | 305.33 | 301.72 | 0.97% | 12 |
| Jul 21, 2025 | 304.20 | 304.20 | 302.40 | 302.40 | 298.82 | - | 7 |
| Jul 18, 2025 | 301.20 | 302.40 | 301.20 | 302.40 | 298.82 | 2.02% | 5 |
| Jul 17, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 292.89 | -1.00% | 1 |
| Jul 16, 2025 | 299.10 | 299.40 | 299.10 | 299.40 | 295.86 | -1.74% | 3 |
| Jul 11, 2025 | 304.70 | 304.70 | 304.70 | 304.70 | 301.10 | 3.07% | 5 |
| Jul 9, 2025 | 295.63 | 295.63 | 295.63 | 295.63 | 292.13 | -1.46% | 123 |
| Jul 8, 2025 | 294.60 | 300.00 | 294.60 | 300.00 | 296.45 | -0.20% | 3 |
| Jul 7, 2025 | 300.60 | 300.60 | 300.60 | 300.60 | 297.04 | 1.38% | 1 |
| Jul 4, 2025 | 296.51 | 296.51 | 296.51 | 296.51 | 293.00 | -1.36% | 1 |
| Jul 3, 2025 | 301.01 | 303.18 | 298.30 | 300.59 | 297.03 | -0.14% | 14 |
| Jul 2, 2025 | 299.40 | 301.00 | 299.40 | 301.00 | 297.44 | 2.03% | 5 |
| Jul 1, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 291.51 | 3.48% | 10 |
| Jun 27, 2025 | 289.00 | 289.00 | 285.07 | 285.07 | 281.70 | -2.71% | 11 |
| Jun 26, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 289.53 | 1.24% | 23 |
| Jun 25, 2025 | 290.30 | 290.30 | 287.10 | 289.42 | 286.00 | -0.40% | 14 |
| Jun 24, 2025 | 296.04 | 296.04 | 290.58 | 290.58 | 287.14 | -0.86% | 4 |
| Jun 23, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 289.63 | -0.51% | 4 |
| Jun 20, 2025 | 297.00 | 297.00 | 294.60 | 294.60 | 291.12 | -1.04% | 9 |
| Jun 18, 2025 | 300.00 | 301.20 | 297.71 | 297.71 | 294.19 | -0.03% | 10 |
| Jun 17, 2025 | 297.80 | 297.80 | 297.80 | 297.80 | 294.28 | -0.01% | 1 |
| Jun 16, 2025 | 299.22 | 299.22 | 297.83 | 297.83 | 294.31 | 10.35% | 12 |
| Jun 11, 2025 | 269.93 | 269.93 | 268.92 | 269.89 | 266.70 | 0.59% | 25 |
| Jun 10, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 265.13 | 1.47% | 5 |
| Jun 6, 2025 | 265.20 | 265.20 | 264.42 | 264.42 | 261.29 | -0.07% | 5 |
| Jun 5, 2025 | 265.12 | 265.12 | 264.60 | 264.60 | 261.47 | -0.49% | 5 |
| Jun 4, 2025 | 265.50 | 265.90 | 265.50 | 265.90 | 262.75 | -0.78% | 13 |