AdecoAgro SA (AGRO)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-5,15%
|
10,80
|
10,05
|
10,89
|
10,32
|
17/05/2024 |
828.989 |
-5,15%
|
10,80
|
10,05
|
10,89
|
10,32
|
16/05/2024 |
234.295 |
0,09%
|
10,88
|
10,78
|
10,935
|
10,88
|
15/05/2024 |
200.419 |
1,02%
|
11,08
|
10,66
|
10,90
|
10,86
|
14/05/2024 |
179.881 |
-2,98%
|
11,08
|
10,735
|
11,0952
|
10,75
|
13/05/2024 |
362.416 |
1,54%
|
11,04
|
10,825
|
11,11
|
11,08
|
10/05/2024 |
169.853 |
-1,95%
|
11,28
|
11,08
|
11,51
|
11,08
|
09/05/2024 |
255.323 |
0,00%
|
11,21
|
11,21
|
11,35
|
11,30
|
08/05/2024 |
402.240 |
0,09%
|
11,21
|
11,14
|
11,385
|
11,30
|
07/05/2024 |
289.881 |
0,45%
|
11,29
|
11,19
|
11,4603
|
11,29
|
06/05/2024 |
249.853 |
1,17%
|
11,29
|
11,22
|
11,35
|
11,24
|
03/05/2024 |
384.450 |
3,35%
|
10,92
|
10,89
|
11,245
|
11,11
|
02/05/2024 |
187.136 |
-1,01%
|
11,10
|
10,72
|
11,10
|
10,75
|
01/05/2024 |
118.110 |
0,09%
|
10,915
|
10,7525
|
11,025
|
10,86
|
30/04/2024 |
237.219 |
-2,60%
|
11,13
|
10,85
|
11,18
|
10,85
|
29/04/2024 |
596.882 |
0,81%
|
11,08
|
11,035
|
11,195
|
11,14
|
26/04/2024 |
197.904 |
0,73%
|
11,03
|
11,005
|
11,21
|
11,05
|
25/04/2024 |
110.246 |
-0,90%
|
11,04
|
10,885
|
11,09
|
10,97
|
24/04/2024 |
129.023 |
-0,63%
|
11,04
|
10,98
|
11,15
|
11,07
|
23/04/2024 |
104.173 |
0,00%
|
11,14
|
11,11
|
11,2922
|
11,14
|
22/04/2024 |
91.688 |
1,09%
|
10,94
|
10,94
|
11,175
|
11,14
|
19/04/2024 |
117.872 |
2,42%
|
10,82
|
10,775
|
11,02
|
11,02
|
18/04/2024 |
97.688 |
1,03%
|
10,70
|
10,675
|
10,80
|
10,76
|
17/04/2024 |
135.894 |
0,00%
|
10,73
|
10,65
|
10,8798
|
10,65
|
16/04/2024 |
163.642 |
-1,21%
|
10,78
|
10,62
|
10,78
|
10,65
|
15/04/2024 |
199.063 |
-2,88%
|
11,15
|
10,77
|
11,16
|
10,78
|
12/04/2024 |
437.762 |
-4,56%
|
11,67
|
11,06
|
11,67
|
11,10
|
11/04/2024 |
156.756 |
-0,43%
|
11,69
|
11,61
|
11,88
|
11,63
|
10/04/2024 |
456.742 |
-1,68%
|
11,755
|
11,56
|
11,89
|
11,68
|
09/04/2024 |
407.232 |
7,90%
|
11,12
|
11,3718
|
11,95
|
11,88
|
08/04/2024 |
122.227 |
-0,18%
|
11,09
|
10,98
|
11,19
|
11,01
|
05/04/2024 |
161.690 |
-0,27%
|
11,06
|
10,97
|
11,125
|
11,03
|
04/04/2024 |
286.804 |
0,27%
|
11,04
|
10,88
|
11,18
|
11,06
|
03/04/2024 |
258.572 |
0,18%
|
11,04
|
10,99
|
11,135
|
11,03
|
02/04/2024 |
258.079 |
1,01%
|
10,93
|
10,905
|
11,02
|
11,01
|
01/04/2024 |
268.497 |
-1,09%
|
11,04
|
10,8425
|
11,11
|
10,90
|
28/03/2024 |
148.158 |
0,64%
|
10,99
|
11,00
|
11,17
|
11,02
|
27/03/2024 |
249.680 |
1,39%
|
10,82
|
10,8099
|
10,97
|
10,95
|
26/03/2024 |
440.671 |
0,09%
|
10,82
|
10,775
|
11,01
|
10,80
|
25/03/2024 |
264.024 |
1,32%
|
10,60
|
10,625
|
10,865
|
10,79
|
22/03/2024 |
174.644 |
0,28%
|
10,70
|
10,64
|
10,8107
|
10,65
|
21/03/2024 |
132.279 |
-0,09%
|
10,57
|
10,49
|
10,71
|
10,62
|
20/03/2024 |
175.782 |
2,51%
|
10,34
|
10,312
|
10,665
|
10,63
|
19/03/2024 |
134.713 |
-1,52%
|
10,455
|
10,36
|
10,52
|
10,37
|
18/03/2024 |
162.401 |
4,99%
|
10,03
|
10,065
|
10,54
|
10,53
|
15/03/2024 |
332.754 |
-2,81%
|
10,43
|
9,7211
|
10,405
|
10,03
|
14/03/2024 |
175.575 |
-0,77%
|
10,43
|
10,29
|
10,495
|
10,32
|
13/03/2024 |
207.803 |
1,96%
|
10,20
|
10,17
|
10,54
|
10,40
|
12/03/2024 |
115.042 |
0,20%
|
10,20
|
10,16
|
10,25
|
10,20
|
11/03/2024 |
103.767 |
0,69%
|
10,19
|
10,075
|
10,185
|
10,18
|
08/03/2024 |
123.787 |
0,70%
|
10,19
|
10,035
|
10,145
|
10,11
|
07/03/2024 |
108.350 |
-0,89%
|
10,19
|
10,035
|
10,205
|
10,04
|
06/03/2024 |
149.385 |
1,20%
|
10,14
|
10,04
|
10,17
|
10,13
|
05/03/2024 |
189.068 |
0,60%
|
9,95
|
9,98
|
10,105
|
10,01
|
04/03/2024 |
236.730 |
-1,29%
|
10,11
|
9,865
|
10,235
|
9,95
|
01/03/2024 |
277.632 |
0,40%
|
10,095
|
9,97
|
10,18
|
10,08
|
29/02/2024 |
235.646 |
0,60%
|
10,045
|
9,92
|
10,10
|
10,04
|
28/02/2024 |
131.373 |
-0,10%
|
9,96
|
9,915
|
10,11
|
9,98
|
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
|