AdecoAgro SA (AGRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/08/2026 |
300.536 |
1,02%
|
9,50
|
9,28
|
9,57
|
9,46
|
| 06/08/2026 |
168.892 |
0,70%
|
9,29
|
9,29
|
9,49
|
9,36
|
| 05/08/2026 |
318.848 |
1,03%
|
9,2482
|
9,2482
|
9,51
|
9,29
|
| 04/08/2026 |
551.319 |
-3,53%
|
9,76
|
9,14
|
9,76
|
9,19
|
| 03/08/2026 |
377.322 |
-4,92%
|
9,90
|
9,45
|
9,90
|
9,48
|
| 31/07/2026 |
253.791 |
-1,87%
|
9,65
|
9,845
|
9,975
|
9,97
|
| 30/07/2026 |
145.524 |
4,41%
|
9,71
|
9,65
|
10,20
|
10,16
|
| 29/07/2026 |
358.645 |
-3,44%
|
10,0188
|
9,67
|
10,105
|
9,71
|
| 28/07/2026 |
450.747 |
-2,00%
|
10,20
|
9,7248
|
10,24
|
10,04
|
| 27/07/2026 |
307.474 |
-3,36%
|
10,71
|
10,13
|
10,71
|
10,24
|
| 24/07/2026 |
167.673 |
-2,00%
|
10,60
|
10,48
|
10,77
|
10,58
|
| 23/07/2026 |
342.967 |
-4,69%
|
11,56
|
10,76
|
11,56
|
10,77
|
| 22/07/2026 |
413.224 |
4,92%
|
10,78
|
10,78
|
11,47
|
11,31
|
| 21/07/2026 |
301.178 |
1,56%
|
10,50
|
10,50
|
10,958
|
10,78
|
| 20/07/2026 |
290.255 |
5,31%
|
10,18
|
9,95
|
10,705
|
10,61
|
| 17/07/2026 |
417.816 |
1,46%
|
10,036
|
9,90
|
10,155
|
10,07
|
| 16/07/2026 |
288.024 |
-3,07%
|
10,25
|
9,92
|
10,48
|
9,93
|
| 15/07/2026 |
206.659 |
-1,82%
|
10,43
|
10,1345
|
10,515
|
10,25
|
| 14/07/2026 |
179.566 |
0,58%
|
10,24
|
10,24
|
10,47
|
10,44
|
| 13/07/2026 |
481.689 |
0,78%
|
10,6111
|
10,34
|
10,79
|
10,38
|
| 10/07/2026 |
237.572 |
3,10%
|
10,03
|
10,012
|
10,335
|
10,31
|
| 09/07/2026 |
390.473 |
-2,01%
|
10,30
|
9,94
|
10,62
|
10,00
|
| 08/07/2026 |
463.916 |
6,45%
|
9,83
|
9,60
|
10,28
|
10,20
|
| 07/07/2026 |
204.090 |
1,32%
|
9,53
|
9,42
|
9,79
|
9,62
|
| 06/07/2026 |
513.566 |
-1,76%
|
9,70
|
9,45
|
9,93
|
9,48
|
| 02/07/2026 |
247.617 |
1,95%
|
9,48
|
9,48
|
9,84
|
9,64
|
| 01/07/2026 |
235.633 |
-0,47%
|
9,39
|
9,32
|
9,65
|
9,48
|
| 30/06/2026 |
252.165 |
-1,14%
|
9,67
|
9,505
|
9,79
|
9,55
|
| 29/06/2026 |
546.486 |
2,82%
|
9,61
|
9,51
|
9,93
|
9,66
|
| 26/06/2026 |
184.339 |
1,00%
|
9,35
|
9,23
|
9,49
|
9,41
|
| 25/06/2026 |
216.026 |
1,92%
|
9,26
|
8,94
|
9,30
|
9,30
|
| 24/06/2026 |
639.154 |
-2,83%
|
9,1488
|
9,04
|
9,3552
|
9,11
|
| 23/06/2026 |
416.659 |
2,46%
|
9,20
|
9,07
|
9,46
|
9,37
|
| 18/06/2026 |
720.443 |
-4,10%
|
9,7513
|
9,12
|
9,7513
|
9,15
|
| 17/06/2026 |
696.413 |
-2,97%
|
9,95
|
9,55
|
9,97
|
9,64
|
| 16/06/2026 |
749.217 |
-8,30%
|
11,1009
|
9,81
|
11,1009
|
9,93
|
| 15/06/2026 |
570.390 |
-6,40%
|
11,50
|
10,86
|
11,57
|
10,90
|
| 12/06/2026 |
477.435 |
-0,34%
|
11,70
|
11,5968
|
11,8375
|
11,65
|
| 11/06/2026 |
774.443 |
3,50%
|
11,28
|
11,28
|
11,87
|
11,69
|
| 10/06/2026 |
466.664 |
-0,49%
|
11,336
|
11,205
|
11,55
|
11,28
|
| 09/06/2026 |
454.354 |
-1,10%
|
11,26
|
10,96
|
11,47
|
11,29
|
| 08/06/2026 |
257.309 |
-0,31%
|
11,66
|
11,30
|
11,74
|
11,40
|
| 05/06/2026 |
669.032 |
-5,74%
|
12,10
|
11,3778
|
12,20
|
11,42
|
| 04/06/2026 |
223.992 |
-0,74%
|
12,10
|
11,90
|
12,32
|
12,11
|
| 03/06/2026 |
149.774 |
-2,24%
|
12,6756
|
12,19
|
12,75
|
12,19
|
| 02/06/2026 |
242.810 |
-0,24%
|
12,57
|
12,30
|
12,93
|
12,50
|
| 01/06/2026 |
359.816 |
3,71%
|
12,1552
|
12,1552
|
12,72
|
12,58
|
| 29/05/2026 |
441.481 |
-4,00%
|
12,51
|
12,07
|
12,6424
|
12,13
|
| 28/05/2026 |
177.714 |
0,40%
|
12,60
|
12,455
|
12,82
|
12,63
|
| 27/05/2026 |
288.513 |
0,56%
|
12,1024
|
12,1024
|
12,79
|
12,58
|
| 26/05/2026 |
325.848 |
-2,34%
|
13,15
|
12,465
|
13,15
|
12,51
|
| 22/05/2026 |
330.034 |
-5,95%
|
13,56
|
12,805
|
13,56
|
12,81
|
| 21/05/2026 |
319.784 |
2,25%
|
13,41
|
13,37
|
13,79
|
13,62
|
| 20/05/2026 |
352.182 |
0,00%
|
13,33
|
13,10
|
13,5293
|
13,32
|
| 19/05/2026 |
380.509 |
-0,97%
|
13,71
|
13,21
|
13,74
|
13,32
|
| 18/05/2026 |
287.544 |
2,67%
|
13,00
|
12,81
|
13,56
|
13,46
|
| 15/05/2026 |
183.801 |
1,77%
|
13,08
|
12,941
|
13,25
|
13,11
|
| 14/05/2026 |
484.340 |
-4,62%
|
13,80
|
13,01
|
13,96
|
13,02
|
| 13/05/2026 |
506.603 |
4,44%
|
12,9346
|
12,85
|
13,81
|
13,65
|
| 12/05/2026 |
1.150.163 |
-2,97%
|
13,45
|
12,28
|
13,45
|
13,07
|
| 11/05/2026 |
428.714 |
4,40%
|
13,15
|
13,15
|
13,7075
|
13,49
|
| 08/05/2026 |
271.409 |
-1,83%
|
13,42
|
13,08
|
13,42
|
13,13
|
| 07/05/2026 |
635.136 |
-3,18%
|
13,7215
|
12,92
|
13,99
|
13,37
|
| 06/05/2026 |
595.551 |
-2,67%
|
13,50
|
13,15
|
13,93
|
13,82
|
| 05/05/2026 |
556.019 |
-6,19%
|
14,9011
|
14,22
|
15,10
|
14,24
|
| 04/05/2026 |
1.088.907 |
10,17%
|
14,00
|
13,91
|
15,25
|
15,18
|
| 01/05/2026 |
522.653 |
-1,35%
|
14,0928
|
13,5631
|
14,315
|
13,7787
|
| 30/04/2026 |
705.763 |
-2,32%
|
14,524
|
13,84
|
14,53
|
14,09
|
| 29/04/2026 |
958.293 |
5,26%
|
14,1837
|
13,88
|
14,55
|
14,42
|
| 28/04/2026 |
427.737 |
3,22%
|
13,27
|
13,03
|
13,84
|
13,70
|
| 27/04/2026 |
26.319 |
2,15%
|
12,8991
|
12,71
|
13,0688
|
13,05
|
| 24/04/2026 |
684.657 |
-3,69%
|
13,10
|
12,50
|
13,48
|
12,78
|
| 23/04/2026 |
405.779 |
-2,43%
|
13,84
|
13,12
|
13,86
|
13,27
|
| 22/04/2026 |
768.605 |
0,74%
|
13,56
|
13,555
|
14,25
|
13,60
|
| 21/04/2026 |
709.223 |
6,13%
|
13,06
|
12,47
|
13,71
|
13,50
|
| 20/04/2026 |
508.127 |
2,01%
|
12,7041
|
12,455
|
12,8999
|
12,72
|
| 17/04/2026 |
1.309.505 |
-6,38%
|
12,4003
|
11,805
|
12,595
|
12,47
|
| 16/04/2026 |
529.708 |
0,08%
|
13,50
|
13,06
|
13,52
|
13,32
|
| 15/04/2026 |
1.346.379 |
-1,84%
|
13,61
|
12,756
|
13,61
|
13,31
|
| 14/04/2026 |
545.408 |
-4,91%
|
14,24
|
13,51
|
14,24
|
13,56
|
| 13/04/2026 |
552.165 |
-1,11%
|
14,77
|
14,01
|
14,89
|
14,26
|
| 10/04/2026 |
373.680 |
2,28%
|
14,0062
|
13,9001
|
14,38
|
14,38
|
| 09/04/2026 |
753.967 |
-1,47%
|
14,23
|
14,01
|
14,70
|
14,06
|
| 08/04/2026 |
1.377.983 |
-5,06%
|
13,79
|
13,68
|
14,45
|
14,27
|
| 07/04/2026 |
561.811 |
-1,12%
|
14,76
|
14,76
|
15,40
|
15,03
|
| 06/04/2026 |
528.411 |
-0,13%
|
15,4981
|
15,0708
|
15,7799
|
15,20
|
| 02/04/2026 |
792.500 |
2,70%
|
15,60
|
14,79
|
15,73
|
15,22
|
| 01/04/2026 |
920.957 |
-1,27%
|
14,75
|
14,45
|
14,98
|
14,83
|
| 31/03/2026 |
1.290.199 |
-1,48%
|
15,00
|
14,5444
|
15,89
|
15,02
|
| 30/03/2026 |
1.884.152 |
8,61%
|
14,28
|
14,28
|
15,545
|
15,25
|
| 27/03/2026 |
1.331.393 |
1,41%
|
14,45
|
13,78
|
14,48
|
14,05
|
| 26/03/2026 |
926.972 |
-5,88%
|
14,89
|
13,815
|
14,95
|
13,85
|
| 25/03/2026 |
2.033.276 |
5,23%
|
13,87
|
13,47
|
14,82
|
14,70
|
| 24/03/2026 |
1.156.343 |
5,91%
|
13,28
|
13,09
|
14,00
|
13,97
|
| 23/03/2026 |
1.136.847 |
-6,56%
|
13,77
|
13,08
|
13,94
|
13,19
|
| 20/03/2026 |
1.569.938 |
-3,35%
|
14,50
|
13,71
|
14,83
|
14,11
|
| 19/03/2026 |
2.684.004 |
6,31%
|
13,69
|
13,45
|
14,76
|
14,61
|
| 18/03/2026 |
2.946.688 |
9,56%
|
12,81
|
12,48
|
14,34
|
13,63
|
| 17/03/2026 |
2.397.755 |
14,22%
|
11,75
|
11,475
|
12,85
|
12,45
|
| 16/03/2026 |
810.696 |
0,74%
|
10,97
|
10,805
|
11,19
|
10,90
|
