AdecoAgro SA (AGRO)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
133.171 |
-0,84%
|
8,28
|
8,185
|
8,325
|
8,25
|
28/12/2022 |
204.219 |
0,85%
|
8,22
|
8,17
|
8,40
|
8,32
|
27/12/2022 |
154.270 |
-1,90%
|
8,38
|
8,235
|
8,4893
|
8,25
|
23/12/2022 |
67.245 |
2,43%
|
8,26
|
8,2231
|
8,4284
|
8,42
|
22/12/2022 |
507.396 |
1,36%
|
8,00
|
7,875
|
8,235
|
8,22
|
21/12/2022 |
477.465 |
3,58%
|
7,86
|
7,705
|
8,14
|
8,11
|
20/12/2022 |
292.807 |
4,68%
|
7,47
|
7,46
|
7,935
|
7,83
|
19/12/2022 |
256.257 |
1,63%
|
7,38
|
7,28
|
7,545
|
7,48
|
16/12/2022 |
308.033 |
0,14%
|
7,37
|
7,07
|
7,38
|
7,36
|
15/12/2022 |
307.779 |
2,23%
|
7,10
|
7,09
|
7,36
|
7,35
|
14/12/2022 |
552.840 |
-5,64%
|
7,36
|
6,965
|
7,43
|
7,19
|
13/12/2022 |
251.625 |
0,26%
|
7,81
|
7,58
|
7,945
|
7,62
|
12/12/2022 |
276.210 |
1,33%
|
7,44
|
7,305
|
7,61
|
7,60
|
09/12/2022 |
284.365 |
-2,85%
|
7,71
|
7,46
|
7,71
|
7,50
|
08/12/2022 |
222.118 |
-1,41%
|
7,90
|
7,705
|
7,92
|
7,72
|
07/12/2022 |
259.867 |
3,85%
|
7,55
|
7,55
|
7,96
|
7,83
|
06/12/2022 |
1.340.125 |
-3,58%
|
7,86
|
7,49
|
7,88
|
7,54
|
05/12/2022 |
1.026.864 |
-0,19%
|
7,91
|
7,7399
|
8,01
|
7,82
|
02/12/2022 |
510.891 |
0,77%
|
7,84
|
7,82
|
8,0188
|
7,84
|
01/12/2022 |
1.711.156 |
-5,81%
|
8,23
|
7,745
|
8,28
|
7,78
|
30/11/2022 |
746.996 |
1,23%
|
8,17
|
8,09
|
8,285
|
8,26
|
29/11/2022 |
648.216 |
-0,24%
|
8,23
|
8,13
|
8,2775
|
8,16
|
28/11/2022 |
641.075 |
-0,85%
|
8,12
|
8,0607
|
8,2093
|
8,15
|
25/11/2022 |
406.170 |
0,06%
|
8,22
|
8,20
|
8,37
|
8,235
|
24/11/2022 |
467.458 |
0,61%
|
8,10
|
8,04
|
8,275
|
8,23
|
23/11/2022 |
467.458 |
0,61%
|
8,10
|
8,04
|
8,275
|
8,23
|
22/11/2022 |
696.573 |
2,25%
|
8,045
|
8,01
|
8,27
|
8,18
|
21/11/2022 |
743.223 |
0,13%
|
7,98
|
7,825
|
8,13
|
8,00
|
18/11/2022 |
791.670 |
2,83%
|
7,87
|
7,815
|
8,00
|
7,99
|
17/11/2022 |
580.244 |
-1,77%
|
7,82
|
7,685
|
7,905
|
7,77
|
16/11/2022 |
1.106.388 |
-1,49%
|
7,99
|
7,765
|
8,03
|
7,91
|
15/11/2022 |
774.684 |
2,94%
|
7,94
|
7,86
|
8,11
|
8,05
|
14/11/2022 |
592.698 |
0,77%
|
7,80
|
7,525
|
7,90
|
7,82
|
11/11/2022 |
402.404 |
-2,52%
|
8,03
|
7,705
|
8,20
|
7,75
|
10/11/2022 |
460.446 |
-6,53%
|
8,44
|
7,64
|
8,43
|
7,945
|
09/11/2022 |
142.851 |
-3,74%
|
8,71
|
8,49
|
8,805
|
8,50
|
08/11/2022 |
177.449 |
0,68%
|
8,78
|
8,665
|
8,935
|
8,83
|
07/11/2022 |
189.499 |
3,12%
|
8,58
|
8,52
|
8,885
|
8,765
|
04/11/2022 |
199.313 |
1,13%
|
8,58
|
8,43
|
8,80
|
8,505
|
03/11/2022 |
251.626 |
2,81%
|
8,09
|
7,98
|
8,475
|
8,41
|
02/11/2022 |
214.437 |
-4,77%
|
8,36
|
8,15
|
8,43
|
8,18
|
01/11/2022 |
159.405 |
1,06%
|
8,585
|
8,43
|
8,679
|
8,59
|
31/10/2022 |
450.265 |
3,22%
|
8,47
|
8,32
|
8,78
|
8,66
|
28/10/2022 |
132.419 |
-1,24%
|
8,53
|
8,30
|
8,52
|
8,385
|
27/10/2022 |
121.557 |
-0,70%
|
8,62
|
8,41
|
8,75
|
8,49
|
26/10/2022 |
158.752 |
-2,29%
|
8,84
|
8,555
|
8,85
|
8,55
|
25/10/2022 |
157.767 |
0,92%
|
8,64
|
8,55
|
8,8998
|
8,75
|
24/10/2022 |
150.193 |
-2,58%
|
8,83
|
8,61
|
8,91
|
8,67
|
21/10/2022 |
138.185 |
3,31%
|
8,59
|
8,51
|
8,97
|
8,905
|
20/10/2022 |
149.836 |
-1,26%
|
8,73
|
8,615
|
8,845
|
8,62
|
19/10/2022 |
158.331 |
3,81%
|
8,48
|
8,301
|
8,83
|
8,73
|
18/10/2022 |
376.823 |
-0,18%
|
8,34
|
8,205
|
8,46
|
8,415
|
17/10/2022 |
117.258 |
3,31%
|
8,33
|
8,29
|
8,55
|
8,43
|
14/10/2022 |
124.490 |
-5,52%
|
8,51
|
8,138
|
8,53
|
8,04
|
13/10/2022 |
163.038 |
3,28%
|
8,09
|
8,00
|
8,62
|
8,51
|
12/10/2022 |
96.728 |
-1,32%
|
8,28
|
8,095
|
8,305
|
8,24
|
11/10/2022 |
115.100 |
-1,88%
|
8,45
|
8,24
|
8,525
|
8,35
|
10/10/2022 |
126.831 |
0,00%
|
8,54
|
8,47
|
8,69
|
8,51
|
07/10/2022 |
165.000 |
0,00%
|
8,53
|
8,32
|
8,575
|
8,55
|
06/10/2022 |
114.168 |
-0,70%
|
8,62
|
8,52
|
8,83
|
8,56
|
05/10/2022 |
164.948 |
-0,69%
|
8,59
|
8,44
|
8,6857
|
8,62
|
04/10/2022 |
138.383 |
4,20%
|
8,475
|
8,475
|
8,74
|
8,68
|
03/10/2022 |
321.035 |
0,48%
|
8,40
|
8,02
|
8,54
|
8,33
|
30/09/2022 |
575.611 |
7,38%
|
7,92
|
7,68
|
8,375
|
8,29
|
29/09/2022 |
205.468 |
-1,02%
|
7,70
|
7,50
|
7,73
|
7,73
|
28/09/2022 |
214.162 |
1,83%
|
7,63
|
7,59
|
7,865
|
7,81
|
27/09/2022 |
160.740 |
2,13%
|
7,65
|
7,585
|
7,88
|
7,67
|
26/09/2022 |
172.265 |
-1,83%
|
7,65
|
7,42
|
7,76
|
7,51
|
23/09/2022 |
249.145 |
-7,05%
|
8,00
|
7,59
|
7,99
|
7,65
|
22/09/2022 |
127.954 |
-2,26%
|
8,45
|
8,16
|
8,495
|
8,23
|
21/09/2022 |
218.437 |
0,00%
|
8,52
|
8,31
|
8,60
|
8,42
|
20/09/2022 |
348.406 |
-0,94%
|
8,40
|
8,285
|
8,48
|
8,42
|
19/09/2022 |
181.165 |
4,55%
|
8,02
|
8,0295
|
8,51
|
8,50
|
16/09/2022 |
186.314 |
-1,34%
|
8,14
|
7,9891
|
8,185
|
8,13
|
15/09/2022 |
262.393 |
-6,15%
|
8,70
|
8,235
|
8,70
|
8,24
|
14/09/2022 |
237.345 |
-1,57%
|
8,91
|
8,71
|
8,95
|
8,78
|
13/09/2022 |
487.118 |
-1,22%
|
8,90
|
8,852
|
9,07
|
8,92
|
12/09/2022 |
108.371 |
0,78%
|
9,10
|
8,97
|
9,16
|
9,03
|
09/09/2022 |
114.380 |
0,22%
|
8,99
|
8,90
|
9,05
|
8,96
|
08/09/2022 |
191.465 |
-0,91%
|
8,75
|
8,73
|
8,935
|
8,71
|
07/09/2022 |
384.725 |
-0,57%
|
8,71
|
8,525
|
8,895
|
8,67
|
06/09/2022 |
230.133 |
-1,91%
|
8,92
|
8,72
|
8,985
|
8,72
|
05/09/2022 |
226.585 |
-1,22%
|
9,05
|
8,89
|
9,22
|
8,89
|
02/09/2022 |
226.585 |
-1,22%
|
9,05
|
8,89
|
9,22
|
8,89
|
01/09/2022 |
239.824 |
-2,39%
|
9,12
|
8,965
|
9,23
|
9,00
|
31/08/2022 |
203.688 |
-1,50%
|
9,37
|
9,22
|
9,49
|
9,22
|
30/08/2022 |
452.122 |
-6,77%
|
10,045
|
9,235
|
10,055
|
9,36
|
29/08/2022 |
360.599 |
5,57%
|
9,40
|
9,395
|
10,09
|
10,04
|
26/08/2022 |
194.687 |
-0,11%
|
9,43
|
9,375
|
9,545
|
9,51
|
25/08/2022 |
211.560 |
2,26%
|
9,41
|
9,39
|
9,565
|
9,52
|
24/08/2022 |
192.254 |
-1,32%
|
9,34
|
9,20
|
9,39
|
9,315
|
23/08/2022 |
213.061 |
4,19%
|
9,21
|
9,16
|
9,45
|
9,44
|
22/08/2022 |
146.618 |
1,12%
|
8,90
|
8,84
|
9,07
|
9,06
|
19/08/2022 |
136.810 |
-2,29%
|
9,06
|
8,91
|
9,09
|
8,96
|
18/08/2022 |
105.743 |
1,21%
|
9,11
|
9,01
|
9,1916
|
9,17
|
17/08/2022 |
214.692 |
-3,00%
|
9,38
|
9,04
|
9,44
|
9,06
|
16/08/2022 |
162.970 |
-0,69%
|
9,35
|
9,275
|
9,385
|
9,335
|
15/08/2022 |
222.595 |
-1,47%
|
9,26
|
9,07
|
9,478
|
9,40
|
12/08/2022 |
448.470 |
7,19%
|
8,99
|
8,86
|
9,64
|
9,54
|
11/08/2022 |
248.593 |
1,48%
|
8,92
|
8,785
|
9,00
|
8,90
|