AdecoAgro SA (AGRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	130.795	0,37%	10,68	10,525	10,825	10,77
05/10/2023	122.661	-2,19%	11,00	10,64	11,00	10,73
04/10/2023	137.788	0,37%	10,95	10,725	10,96	10,97
03/10/2023	275.952	-2,06%	11,24	10,84	11,235	10,93
02/10/2023	300.193	-4,53%	11,64	11,58	11,355	11,16
29/09/2023	634.844	0,69%	11,64	11,58	11,9422	11,69
28/09/2023	159.817	1,04%	11,54	11,43	11,765	11,61
27/09/2023	80.545	0,00%	11,43	11,43	11,635	11,49
26/09/2023	134.357	0,44%	11,43	11,4199	11,54	11,49
25/09/2023	126.308	0,70%	11,35	11,335	11,56	11,44
22/09/2023	149.859	-0,87%	11,57	11,341	11,6099	11,36
21/09/2023	108.045	-1,55%	11,59	11,47	11,69	11,46
20/09/2023	156.961	-0,26%	11,78	11,64	11,92	11,64
19/09/2023	193.523	-0,09%	11,73	11,51	11,77	11,67
18/09/2023	195.912	-0,34%	11,89	11,645	11,79	11,68
15/09/2023	200.828	-0,76%	11,89	11,725	11,89	11,72
14/09/2023	169.431	1,11%	11,84	11,71	11,895	11,81
13/09/2023	203.982	-0,26%	11,81	11,565	11,85	11,68
12/09/2023	138.168	-0,34%	11,87	11,63	11,87	11,71
11/09/2023	121.890	1,03%	11,73	11,71	11,8469	11,75
08/09/2023	205.031	0,17%	11,65	11,51	11,6705	11,63
07/09/2023	193.399	1,75%	11,49	11,41	11,68	11,61
06/09/2023	321.284	-1,21%	11,83	11,36	11,97	11,41
05/09/2023	142.401	-1,54%	11,61	11,48	11,70	11,55
04/09/2023	153.415	2,18%	11,61	11,53	11,75	11,73
01/09/2023	153.415	2,18%	11,61	11,53	11,75	11,73
31/08/2023	116.088	-0,35%	11,48	11,31	11,57	11,48
30/08/2023	153.307	0,35%	11,495	11,36	11,61	11,52
29/08/2023	197.381	0,53%	11,33	11,32	11,62	11,48
28/08/2023	161.714	0,88%	11,50	11,31	11,51	11,42
25/08/2023	129.798	2,91%	11,05	11,035	11,355	11,32
24/08/2023	295.173	-3,08%	11,36	10,81	11,375	11,00
23/08/2023	259.946	2,81%	10,99	10,90	11,51	11,35
22/08/2023	201.448	1,28%	10,935	10,91	11,16	11,04
21/08/2023	300.146	5,01%	10,68	10,54	10,925	10,90
18/08/2023	424.002	10,19%	9,53	9,495	10,375	10,38
17/08/2023	468.587	-0,11%	9,53	9,359	9,59	9,42
16/08/2023	170.183	-1,26%	9,51	9,425	9,71	9,43
15/08/2023	288.717	0,95%	9,45	9,401	9,8201	9,55
14/08/2023	891.581	-3,07%	9,55	9,005	9,75	9,46
11/08/2023	234.542	-4,41%	10,085	9,76	10,18	9,76
10/08/2023	218.546	0,30%	10,20	10,10	10,42	10,21
09/08/2023	179.386	-3,87%	10,43	10,14	10,56	10,18
08/08/2023	123.259	-0,56%	10,47	10,39	10,63	10,59
07/08/2023	215.585	-1,11%	10,745	10,60	10,79	10,65
04/08/2023	95.938	-0,55%	10,87	10,765	10,995	10,77
03/08/2023	147.629	-0,82%	10,86	10,795	11,022	10,83
02/08/2023	126.014	0,18%	10,88	10,82	11,01	10,92
01/08/2023	126.681	-1,80%	11,01	10,83	11,055	10,90
31/07/2023	208.242	2,97%	10,93	10,90	11,10	11,10
28/07/2023	117.493	0,94%	10,72	10,68	10,84	10,78
27/07/2023	161.363	0,38%	10,72	10,64	10,865	10,68
26/07/2023	271.459	-0,19%	10,61	10,45	10,705	10,64
25/07/2023	110.149	-0,28%	10,66	10,63	10,78	10,66
24/07/2023	114.824	0,00%	10,69	10,65	10,83	10,69
21/07/2023	217.048	-0,28%	10,77	10,58	10,80	10,69
20/07/2023	212.583	0,85%	10,74	10,62	10,8642	10,72
19/07/2023	254.892	1,82%	10,71	10,57	10,99	10,63
18/07/2023	245.060	-0,10%	10,535	10,42	10,705	10,44
17/07/2023	358.592	9,54%	9,64	9,88	10,52	10,45
14/07/2023	108.913	-1,75%	9,64	9,44	9,725	9,54
13/07/2023	204.743	-0,21%	9,73	9,68	9,85	9,71
12/07/2023	220.681	0,05%	9,87	9,65	10,05	9,725
11/07/2023	162.697	1,67%	9,61	9,545	9,80	9,72
10/07/2023	175.585	-0,42%	9,62	9,56	9,715	9,56
07/07/2023	99.215	2,46%	9,415	9,415	9,655	9,60
06/07/2023	105.877	-3,00%	9,38	9,26	9,59	9,37
05/07/2023	179.602	1,90%	9,38	9,36	9,70	9,66
04/07/2023	105.082	-1,71%	9,41	9,36	9,515	9,20
03/07/2023	105.082	-1,71%	9,41	9,36	9,515	9,20
30/06/2023	285.172	1,30%	9,28	9,26	9,405	9,36
29/06/2023	104.923	1,43%	9,19	9,19	9,345	9,24
28/06/2023	165.418	-0,76%	9,21	9,095	9,245	9,11
27/06/2023	234.474	-5,26%	9,65	9,135	9,65	9,18
26/06/2023	131.881	-0,62%	9,78	9,69	9,87	9,69
23/06/2023	152.155	-0,71%	9,96	9,82	9,86	9,76
22/06/2023	111.471	-1,60%	9,96	9,82	9,96	9,83
21/06/2023	166.637	1,42%	9,82	9,8217	10,00	9,99
20/06/2023	158.367	0,10%	9,81	9,70	9,935	9,85
19/06/2023	149.190	1,03%	9,72	9,61	9,86	9,84
16/06/2023	149.190	1,03%	9,72	9,61	9,86	9,84
15/06/2023	132.082	1,67%	9,63	9,59	9,76	9,74
14/06/2023	129.327	-0,93%	9,74	9,505	9,74	9,58
13/06/2023	244.220	2,22%	9,56	9,505	9,72	9,67
12/06/2023	112.067	-0,94%	9,55	9,38	9,56	9,46
09/06/2023	246.794	1,06%	9,49	9,45	9,60	9,55
08/06/2023	221.423	-1,05%	9,49	9,2836	9,51	9,45
07/06/2023	179.969	-0,73%	9,63	9,4875	9,715	9,55
06/06/2023	296.572	4,34%	9,27	9,20	9,665	9,62
05/06/2023	279.444	1,43%	9,09	9,09	9,32	9,22
02/06/2023	197.244	3,89%	8,86	8,855	9,09	9,09
01/06/2023	167.335	0,11%	8,73	8,69	8,835	8,75
31/05/2023	463.950	-5,07%	9,10	8,5362	9,10	8,74
30/05/2023	463.950	-5,07%	9,10	8,5362	9,10	8,62
29/05/2023	401.521	1,45%	9,18	9,04	9,5075	9,08
26/05/2023	401.521	1,45%	9,18	9,04	9,5075	9,08
25/05/2023	178.485	-2,08%	9,11	8,945	9,19	8,95
24/05/2023	360.987	1,90%	9,00	9,00	9,31	9,14
23/05/2023	319.854	1,82%	8,80	8,785	9,10	8,97
22/05/2023	166.511	-0,11%	8,80	8,785	8,90	8,81