AdecoAgro SA (AGRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	130.316	1,11%	9,95	9,775	10,12	9,99
26/02/2024	165.343	-0,70%	9,88	9,775	9,93	9,88
23/02/2024	138.320	-0,60%	9,98	9,885	10,0401	9,95
22/02/2024	131.100	0,81%	10,03	9,88	10,085	10,01
21/02/2024	166.779	0,00%	10,03	9,89	10,05	9,93
20/02/2024	164.803	0,10%	9,96	9,8223	10,03	9,93
19/02/2024	132.278	0,00%	9,68	9,65	9,945	9,92
16/02/2024	132.278	3,01%	9,68	9,65	9,945	9,92
15/02/2024	157.890	0,83%	9,72	9,6089	9,80	9,71
14/02/2024	194.880	1,26%	9,58	9,565	9,715	9,63
13/02/2024	200.468	-3,35%	9,75	9,48	9,74	9,51
12/02/2024	258.870	0,10%	9,88	9,80	9,9642	9,84
09/02/2024	171.129	0,51%	9,81	9,81	9,965	9,83
08/02/2024	364.139	-4,21%	10,445	9,72	10,13	9,78
07/02/2024	241.909	-2,20%	10,445	10,195	10,445	10,21
06/02/2024	240.682	2,35%	10,25	10,11	10,44	10,44
05/02/2024	244.050	-3,41%	10,45	10,16	10,48	10,20
02/02/2024	178.401	2,03%	10,45	10,36	10,65	10,56
01/02/2024	114.570	1,17%	10,32	10,23	10,38	10,35
31/01/2024	168.578	-0,78%	10,33	10,21	10,475	10,23
30/01/2024	455.020	0,59%	10,20	10,124	10,31	10,31
29/01/2024	503.622	0,69%	10,255	10,135	10,285	10,25
26/01/2024	146.913	0,30%	10,205	10,155	10,28	10,18
25/01/2024	118.950	2,32%	10,09	9,92	10,1906	10,15
24/01/2024	127.048	-0,60%	10,11	9,92	10,1601	9,92
23/01/2024	340.647	0,10%	9,94	9,835	10,11	9,98
22/01/2024	358.963	-1,58%	9,94	9,61	10,12	9,97
19/01/2024	229.279	0,10%	10,08	9,945	10,165	10,13
18/01/2024	174.274	0,70%	10,19	10,015	10,23	10,12
17/01/2024	289.257	-4,01%	10,25	10,04	10,3251	10,05
16/01/2024	435.748	-1,69%	10,55	10,26	10,5863	10,47
15/01/2024	302.180	-1,84%	10,94	10,635	10,94	10,65
12/01/2024	302.180	-1,84%	10,94	10,635	10,94	10,65
11/01/2024	261.550	2,55%	10,66	10,59	10,9888	10,85
10/01/2024	224.515	-2,04%	10,80	10,53	10,92	10,58
09/01/2024	147.648	-1,19%	10,96	10,80	11,005	10,80
08/01/2024	131.118	0,28%	10,77	10,735	10,99	10,82
05/01/2024	103.840	-0,19%	10,92	10,705	10,93	10,79
04/01/2024	177.381	-0,83%	10,92	10,78	11,005	10,81
03/01/2024	237.336	0,09%	10,95	10,7625	11,00	10,90
02/01/2024	138.035	-1,94%	10,95	10,865	10,9999	10,885
29/12/2023	89.839	0,36%	11,10	11,045	11,1395	11,10
28/12/2023	72.684	-0,54%	11,12	11,025	11,1325	11,06
27/12/2023	151.433	-0,54%	11,23	11,07	11,25	11,12
26/12/2023	153.896	0,81%	11,23	11,13	11,25	11,18
22/12/2023	156.388	0,64%	11,11	11,05	11,2675	11,09
21/12/2023	206.869	0,18%	11,11	10,89	11,18	11,02
20/12/2023	149.411	-2,31%	11,14	11,02	11,36	11,00
19/12/2023	206.680	-0,97%	11,51	11,245	11,57	11,26
18/12/2023	209.321	-0,18%	11,51	11,295	11,52	11,37
15/12/2023	144.606	-1,47%	11,54	11,235	11,57	11,39
14/12/2023	213.197	0,17%	11,08	11,44	11,80	11,56
13/12/2023	380.849	3,59%	11,08	11,05	11,6334	11,54
12/12/2023	470.408	1,83%	10,945	10,865	11,375	11,14
11/12/2023	526.862	4,79%	10,41	10,30	10,99	10,94
08/12/2023	1.127.098	-13,00%	11,15	10,15	11,1399	10,44
07/12/2023	299.993	-1,07%	12,40	11,95	12,225	12,00
06/12/2023	591.611	-1,78%	11,47	11,92	12,455	12,13
05/12/2023	1.037.022	11,97%	11,47	11,47	12,5064	12,35
04/12/2023	208.415	-1,52%	11,15	11,02	11,305	11,03
01/12/2023	262.870	-2,27%	11,35	11,12	11,44	11,20
30/11/2023	613.054	1,51%	11,41	11,34	11,845	11,46
29/11/2023	228.277	0,80%	11,25	11,10	11,43	11,29
28/11/2023	244.226	-2,10%	11,29	11,17	11,395	11,20
27/11/2023	284.011	0,62%	11,36	11,30	11,5051	11,44
24/11/2023	109.136	0,53%	11,28	11,23	11,50	11,37
23/11/2023	300.139	-0,53%	11,41	11,19	11,41	11,31
22/11/2023	299.412	-0,53%	11,41	11,19	11,41	11,31
21/11/2023	364.581	-0,87%	11,47	11,29	11,575	11,37
20/11/2023	1.096.115	9,55%	11,44	11,005	11,60	11,47
17/11/2023	129.459	0,67%	10,51	10,405	10,535	10,47
16/11/2023	175.591	-1,33%	10,53	10,21	10,53	10,40
15/11/2023	228.061	2,43%	10,35	10,2901	10,635	10,54
14/11/2023	412.656	0,39%	10,49	9,825	10,56	10,29
13/11/2023	251.638	-0,29%	10,27	10,215	10,35	10,25
10/11/2023	217.213	-0,87%	10,44	10,225	10,44	10,28
09/11/2023	126.828	-0,67%	10,53	10,35	10,6103	10,37
08/11/2023	90.962	-2,75%	10,78	10,44	10,76	10,44
07/11/2023	158.923	0,00%	10,78	10,78	10,99	10,90
06/11/2023	115.698	-1,54%	11,07	10,88	11,12	10,90
03/11/2023	98.207	0,64%	11,11	11,04	11,1876	11,07
02/11/2023	133.559	2,80%	10,78	10,68	11,05	11,00
01/11/2023	74.838	1,42%	10,57	10,56	10,7575	10,70
31/10/2023	74.294	-0,85%	10,60	10,505	10,72	10,55
30/10/2023	108.772	-1,48%	10,91	10,595	10,96	10,64
27/10/2023	71.892	-0,69%	10,91	10,795	10,985	10,835
26/10/2023	252.473	1,02%	10,83	10,745	11,015	10,91
25/10/2023	134.307	-1,19%	10,905	10,745	10,99	10,80
24/10/2023	190.764	1,11%	10,81	10,79	10,985	10,93
23/10/2023	150.031	-1,46%	10,86	10,715	10,965	10,81
20/10/2023	161.108	1,29%	11,11	10,785	11,065	10,97
19/10/2023	318.547	-3,13%	11,11	10,81	11,229	10,83
18/10/2023	155.105	1,54%	10,975	11,06	11,35	11,18
17/10/2023	149.773	0,09%	10,82	10,875	11,11	11,01
16/10/2023	180.284	2,90%	10,72	10,765	11,0475	11,00
13/10/2023	119.822	0,47%	10,72	10,65	10,785	10,69
12/10/2023	114.255	-1,48%	10,93	10,595	10,90	10,64
11/10/2023	236.200	-1,10%	10,93	10,775	10,98	10,80
10/10/2023	152.179	2,15%	10,84	10,725	10,995	10,92
09/10/2023	198.268	-0,74%	10,81	10,675	10,865	10,69