AdecoAgro SA (AGRO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/01/2026 |
355.789 |
-3,02%
|
7,96
|
7,72
|
8,02
|
7,72
|
| 05/01/2026 |
359.270 |
2,58%
|
7,80
|
7,65
|
7,99
|
7,96
|
| 02/01/2026 |
325.484 |
-2,08%
|
7,99
|
7,71
|
8,04
|
7,76
|
| 31/12/2025 |
295.100 |
0,13%
|
7,94
|
7,835
|
7,98
|
7,93
|
| 30/12/2025 |
217.749 |
-1,62%
|
8,10
|
7,85
|
8,10
|
7,935
|
| 29/12/2025 |
470.018 |
0,75%
|
7,99
|
7,895
|
8,0975
|
8,05
|
| 26/12/2025 |
163.299 |
0,63%
|
7,96
|
7,885
|
8,02
|
7,99
|
| 24/12/2025 |
108.099 |
-1,64%
|
7,95
|
7,82
|
7,96
|
7,94
|
| 23/12/2025 |
451.978 |
3,38%
|
7,75
|
7,585
|
8,086
|
7,95
|
| 22/12/2025 |
1.015.601 |
4,63%
|
7,42
|
7,31
|
7,93
|
7,69
|
| 19/12/2025 |
459.836 |
-4,55%
|
7,70
|
7,35
|
7,70
|
7,35
|
| 18/12/2025 |
319.376 |
-0,90%
|
7,85
|
7,63
|
7,865
|
7,70
|
| 17/12/2025 |
474.882 |
4,58%
|
7,35
|
7,35
|
7,845
|
7,77
|
| 16/12/2025 |
555.114 |
-2,11%
|
7,5897
|
7,31
|
7,60
|
7,43
|
| 15/12/2025 |
1.412.197 |
6,45%
|
7,25
|
7,185
|
7,65
|
7,59
|
| 12/12/2025 |
4.119.280 |
-1,49%
|
7,35
|
6,89
|
7,40
|
7,13
|
| 11/12/2025 |
1.220.372 |
-5,87%
|
7,81
|
7,305
|
7,81
|
7,38
|
| 10/12/2025 |
635.826 |
-5,77%
|
7,50
|
7,50
|
8,815
|
7,84
|
| 09/12/2025 |
145.947 |
1,59%
|
8,16
|
8,16
|
8,375
|
8,32
|
| 08/12/2025 |
92.986 |
-0,61%
|
8,20
|
8,075
|
8,30
|
8,19
|
| 05/12/2025 |
234.018 |
-2,25%
|
8,66
|
8,225
|
8,80
|
8,24
|
| 04/12/2025 |
587.199 |
1,20%
|
8,55
|
8,40
|
8,72
|
8,43
|
| 03/12/2025 |
351.085 |
3,09%
|
8,07
|
8,07
|
8,49
|
8,33
|
| 02/12/2025 |
265.051 |
0,75%
|
8,10
|
7,915
|
8,14
|
8,08
|
| 01/12/2025 |
128.985 |
-1,29%
|
7,95
|
7,76
|
8,025
|
8,02
|
| 28/11/2025 |
71.745 |
7,70%
|
8,09
|
8,005
|
8,67
|
8,13
|
| 26/11/2025 |
282.087 |
2,55%
|
7,85
|
7,85
|
8,085
|
8,05
|
| 25/11/2025 |
313.078 |
0,00%
|
7,8921
|
7,78
|
7,9576
|
7,85
|
| 24/11/2025 |
200.825 |
2,75%
|
7,61
|
7,51
|
7,905
|
7,85
|
| 21/11/2025 |
243.433 |
-3,11%
|
7,88
|
7,595
|
7,895
|
7,64
|
| 20/11/2025 |
176.252 |
-0,25%
|
7,90
|
7,784
|
7,9855
|
7,88
|
| 19/11/2025 |
124.748 |
0,57%
|
7,81
|
7,778
|
7,98
|
7,90
|
| 18/11/2025 |
104.611 |
2,35%
|
7,80
|
7,57
|
7,8678
|
7,85
|
| 17/11/2025 |
132.331 |
-0,20%
|
7,7999
|
7,635
|
7,7999
|
7,67
|
| 14/11/2025 |
160.993 |
0,39%
|
7,56
|
7,55
|
7,75
|
7,67
|
| 13/11/2025 |
206.096 |
-3,35%
|
7,81
|
7,5601
|
7,9969
|
7,64
|
| 12/11/2025 |
318.363 |
-3,19%
|
8,60
|
7,743
|
8,66
|
7,90
|
| 11/11/2025 |
116.174 |
1,75%
|
8,14
|
8,04
|
8,19
|
8,16
|
| 10/11/2025 |
138.414 |
-2,31%
|
8,35
|
8,01
|
8,3687
|
8,02
|
| 07/11/2025 |
108.348 |
2,17%
|
8,01
|
7,9733
|
8,26
|
8,21
|
| 06/11/2025 |
108.689 |
1,07%
|
7,90
|
7,8601
|
8,07
|
8,06
|
| 05/11/2025 |
248.488 |
4,25%
|
7,70
|
7,70
|
7,985
|
7,96
|
| 04/11/2025 |
78.414 |
-3,05%
|
7,80
|
7,63
|
7,8499
|
7,64
|
| 03/11/2025 |
111.522 |
-0,07%
|
7,96
|
7,83
|
7,98
|
7,88
|
| 31/10/2025 |
151.797 |
0,19%
|
8,00
|
7,8852
|
8,255
|
7,8852
|
| 30/10/2025 |
96.974 |
-1,23%
|
8,07
|
7,98
|
8,17
|
8,06
|
| 29/10/2025 |
96.201 |
-2,51%
|
8,3698
|
8,125
|
8,45
|
8,16
|
