AdecoAgro SA (AGRO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 13/03/2026 |
481.615 |
2,08%
|
10,70
|
10,655
|
11,00
|
10,82
|
| 12/03/2026 |
1.613.523 |
2,61%
|
10,47
|
9,83
|
10,66
|
10,60
|
| 11/03/2026 |
1.161.141 |
1,27%
|
10,28
|
10,04
|
10,36
|
10,34
|
| 10/03/2026 |
1.808.176 |
2,20%
|
10,25
|
9,82
|
10,4275
|
10,21
|
| 09/03/2026 |
1.296.276 |
-1,43%
|
10,80
|
9,96
|
10,80
|
9,99
|
| 06/03/2026 |
822.003 |
4,74%
|
9,82
|
9,70
|
10,345
|
10,16
|
| 05/03/2026 |
518.218 |
1,04%
|
9,60
|
9,52
|
9,9165
|
9,70
|
| 04/03/2026 |
386.876 |
5,04%
|
9,3249
|
9,19
|
9,675
|
9,59
|
| 03/03/2026 |
367.189 |
-2,04%
|
9,48
|
8,92
|
9,48
|
9,13
|
| 02/03/2026 |
272.486 |
5,07%
|
9,09
|
8,823
|
9,38
|
9,32
|
| 27/02/2026 |
122.677 |
0,57%
|
8,94
|
8,76
|
8,94
|
8,88
|
| 26/02/2026 |
122.059 |
-1,56%
|
8,90
|
8,70
|
8,93
|
8,83
|
| 25/02/2026 |
120.642 |
-1,86%
|
9,48
|
8,865
|
9,48
|
8,97
|
| 24/02/2026 |
116.297 |
2,47%
|
8,95
|
8,93
|
9,17
|
9,14
|
| 23/02/2026 |
168.449 |
-3,04%
|
9,33
|
8,9144
|
9,33
|
8,92
|
| 20/02/2026 |
194.389 |
3,37%
|
9,2199
|
8,91
|
9,25
|
9,20
|
| 19/02/2026 |
90.046 |
1,95%
|
8,77
|
8,76
|
8,97
|
8,90
|
| 18/02/2026 |
95.321 |
-0,23%
|
8,78
|
8,7112
|
8,97
|
8,73
|
| 17/02/2026 |
148.897 |
1,16%
|
8,82
|
8,52
|
8,831
|
8,75
|
| 13/02/2026 |
216.547 |
-0,23%
|
8,69
|
8,53
|
8,86
|
8,65
|
| 12/02/2026 |
320.150 |
-3,02%
|
8,99
|
8,5696
|
8,99
|
8,67
|
| 11/02/2026 |
120.313 |
0,90%
|
9,07
|
8,7609
|
9,07
|
8,94
|
| 10/02/2026 |
222.251 |
-0,45%
|
8,89
|
8,69
|
8,96
|
8,85
|
| 09/02/2026 |
256.873 |
3,73%
|
8,65
|
8,45
|
8,93
|
8,89
|
| 06/02/2026 |
124.940 |
1,66%
|
8,44
|
8,38
|
8,615
|
8,57
|
| 05/02/2026 |
177.495 |
-3,22%
|
8,71
|
8,43
|
8,7482
|
8,43
|
| 04/02/2026 |
159.106 |
-0,23%
|
8,76
|
8,67
|
8,85
|
8,71
|
| 03/02/2026 |
156.294 |
0,35%
|
8,71
|
8,612
|
8,926
|
8,73
|
| 02/02/2026 |
150.463 |
-1,81%
|
8,78
|
8,67
|
8,99
|
8,70
|
| 30/01/2026 |
143.978 |
0,68%
|
8,89
|
8,70
|
8,905
|
8,86
|
| 29/01/2026 |
202.821 |
-1,90%
|
9,00
|
8,745
|
9,20
|
8,80
|
| 28/01/2026 |
140.180 |
-1,86%
|
9,23
|
8,945
|
9,23
|
8,97
|
| 27/01/2026 |
231.744 |
0,77%
|
9,09
|
8,965
|
9,2385
|
9,14
|
| 26/01/2026 |
169.643 |
1,51%
|
9,02
|
8,90
|
9,12
|
9,07
|
| 23/01/2026 |
219.044 |
0,11%
|
8,99
|
8,82
|
9,11
|
8,93
|
| 22/01/2026 |
180.699 |
0,00%
|
8,9438
|
8,86
|
9,0207
|
8,92
|
| 21/01/2026 |
311.045 |
3,84%
|
8,59
|
8,56
|
8,955
|
8,92
|
| 20/01/2026 |
366.244 |
4,77%
|
8,43
|
8,26
|
8,62
|
8,59
|
| 16/01/2026 |
235.494 |
-2,97%
|
8,43
|
8,172
|
8,5625
|
8,18
|
| 15/01/2026 |
350.986 |
-1,17%
|
8,65
|
8,315
|
8,65
|
8,43
|
| 14/01/2026 |
284.912 |
2,03%
|
8,40
|
8,38
|
8,685
|
8,53
|
| 13/01/2026 |
225.426 |
1,70%
|
8,42
|
8,06
|
8,42
|
8,36
|
| 12/01/2026 |
304.269 |
-1,56%
|
8,50
|
8,215
|
8,50
|
8,22
|
| 09/01/2026 |
336.903 |
5,56%
|
8,03
|
8,03
|
8,46
|
8,35
|
| 08/01/2026 |
382.888 |
2,73%
|
7,70
|
7,70
|
7,92
|
7,91
|
| 07/01/2026 |
355.702 |
-0,26%
|
7,5503
|
7,53
|
7,755
|
7,70
|
