Skip to main content
Archer-Daniels-Midland Company (BVMF:A1DM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
352.80
-9.78 (-2.70%)
At close: Mar 4, 2026

BVMF:A1DM34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026350.64352.80350.64352.80352.80-2.70%2
Mar 3, 2026352.82362.58352.82362.58362.580.72%22
Mar 2, 2026357.48360.00357.48360.00360.002.65%117
Feb 27, 2026348.95350.70348.95350.70350.702.56%101
Feb 25, 2026345.00345.00341.95341.95341.95-1.81%12
Feb 23, 2026348.25348.25348.25348.25348.25-1.19%5
Feb 20, 2026351.56352.44351.56352.44352.44-1.11%201
Feb 18, 2026357.15357.40356.41356.41356.41-0.72%6
Feb 11, 2026359.00359.00359.00359.00357.161.71%5
Feb 10, 2026360.41360.41352.96352.96351.152.61%17
Feb 9, 2026346.85346.85343.98343.98342.22-1.97%11
Feb 6, 2026346.50351.12346.50350.91349.112.46%3
Feb 5, 2026342.50342.50342.50342.50340.75-1.41%1
Feb 3, 2026347.40347.40347.40347.40345.62-1.00%1
Jan 30, 2026350.91350.91350.91350.91349.110.66%1
Jan 29, 2026348.60348.60348.60348.60346.82-1
Jan 28, 2026356.00356.00348.60348.60346.82-2.08%13
Jan 27, 2026356.00356.00356.00356.00354.180.26%150
Jan 26, 2026353.16355.08353.16355.08353.260.65%42
Jan 23, 2026354.64354.64352.80352.80350.99-1.45%6
Jan 22, 2026358.00358.00358.00358.00356.17-0.40%2
Jan 21, 2026359.45359.45359.45359.45357.610.78%9
Jan 20, 2026352.66356.67352.66356.67354.843.08%4
Jan 19, 2026351.09351.09346.01346.01344.24-1.89%3
Jan 16, 2026352.00352.66352.00352.66350.861.78%6
Jan 15, 2026346.50346.50346.50346.50344.730.01%1
Jan 14, 2026349.44349.44346.46346.46344.694.47%4
Jan 12, 2026331.65331.65331.65331.65329.95-0.11%9
Jan 9, 2026332.00332.00332.00332.00330.300.61%1
Jan 8, 2026330.00330.00330.00330.00328.311.20%8
Jan 6, 2026326.08326.08326.08326.08324.412.40%1
Jan 2, 2026315.20318.44315.20318.44316.81-1.38%86
Dec 18, 2025323.20323.20322.88322.88321.23-0.89%2
Dec 15, 2025324.72325.77324.72325.77324.10-19
Dec 12, 2025326.08326.08325.76325.76324.090.79%45
Dec 11, 2025323.84323.84323.20323.20321.550.80%6
Dec 10, 2025320.64320.64320.64320.64319.001.11%4
Dec 9, 2025317.13317.13317.13317.13315.510.68%10
Dec 8, 2025316.80316.80315.00315.00313.39-2.15%13
Dec 5, 2025312.96322.00312.96321.92320.272.52%4
Dec 4, 2025314.00314.00314.00314.00312.39-2.56%1
Dec 3, 2025321.24322.56321.24322.24320.590.31%11
Dec 2, 2025321.28321.28321.24321.24319.60-0.01%10
Nov 28, 2025327.36327.36321.28321.28319.640.09%5
Nov 25, 2025321.00321.00321.00321.00319.363.81%1
Nov 19, 2025312.01321.00309.21309.21307.632.18%8
Nov 17, 2025312.50312.50302.60302.60299.20-1.86%2
Nov 14, 2025305.66308.33305.66308.33304.86-0.24%2
Nov 13, 2025309.07309.07309.07309.07305.601.20%1
Nov 12, 2025305.50305.50305.40305.40301.972.62%2
Nov 11, 2025297.60297.60297.60297.60294.25-2.07%1
Nov 7, 2025303.50303.90303.30303.90300.48-1.59%5
Nov 5, 2025309.76311.68307.52308.80305.33-5.58%8
Nov 4, 2025327.04327.04327.04327.04323.360.61%15
Nov 3, 2025325.05325.05325.05325.05321.40-1.11%1
Oct 30, 2025328.64328.70328.64328.70325.001.45%4
Oct 29, 2025325.05325.05324.00324.00320.36-1.82%3
Oct 28, 2025330.00330.00330.00330.00326.29-0.66%2
Oct 27, 2025351.01351.01331.84332.20328.47-2.68%122
Oct 24, 2025342.00342.00341.36341.36337.521.41%2
Oct 23, 2025336.60336.60336.60336.60332.820.49%1
Oct 22, 2025333.63334.95333.63334.95331.180.43%25
Oct 21, 2025333.50333.50333.50333.50329.75-1.91%1
Oct 17, 2025338.30340.00338.30340.00336.18-1.28%2
Oct 16, 2025344.75346.00344.40344.40340.530.19%4
Oct 15, 2025350.00350.00343.40343.74339.885.09%6
Oct 14, 2025327.08327.08327.08327.08323.40-1.78%1
Oct 9, 2025333.00333.00333.00333.00329.26-1.62%1
Oct 8, 2025338.50338.50338.50338.50334.690.86%1
Oct 7, 2025335.61335.61335.61335.61331.840.89%3
Oct 6, 2025330.00335.00330.00332.64328.902.41%25
Oct 3, 2025323.00324.80323.00324.80321.152.63%21
Oct 2, 2025316.80316.80316.48316.48312.92-0.30%5
Oct 1, 2025318.08318.08314.00317.44313.87-0.90%6
Sep 30, 2025320.32320.32320.32320.32316.720.91%40
Sep 29, 2025317.44317.44317.44317.44313.87-1.54%1
Sep 26, 2025322.41322.41322.41322.41318.79-1.81%5
Sep 25, 2025328.35328.35328.35328.35324.660.01%17
Sep 24, 2025328.32328.32328.32328.32324.632.60%1
Sep 23, 2025321.60321.60320.00320.00316.401.27%10
Sep 22, 2025316.00316.00316.00316.00312.45-2.90%1
Sep 19, 2025325.44325.44325.44325.44321.780.63%2
Sep 15, 2025329.67330.00323.40323.40319.76-1.99%10
Sep 12, 2025329.95329.95329.95329.95326.24-0.02%2
Sep 11, 2025330.00330.00330.00330.00326.290.47%3
Sep 10, 2025328.44328.44328.44328.44324.75-1.73%35