AdecoAgro SA (AGRO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/01/2025 |
195.366 |
-2,19%
|
10,01
|
9,745
|
10,005
|
9,85
|
| 15/01/2025 |
110.053 |
1,62%
|
10,04
|
9,93
|
10,075
|
10,07
|
| 14/01/2025 |
215.317 |
0,00%
|
9,95
|
9,84
|
10,04
|
9,91
|
| 13/01/2025 |
142.897 |
0,81%
|
9,81
|
9,68
|
9,92
|
9,91
|
| 09/01/2025 |
206.579 |
-1,65%
|
9,69
|
9,4701
|
9,83
|
9,83
|
| 08/01/2025 |
206.578 |
0,41%
|
9,69
|
9,4701
|
9,77
|
9,55
|
| 07/01/2025 |
243.020 |
1,78%
|
9,635
|
9,59
|
9,8077
|
9,71
|
| 06/01/2025 |
253.845 |
0,11%
|
9,635
|
9,53
|
9,897
|
9,54
|
| 03/01/2025 |
175.715 |
-0,42%
|
9,60
|
9,425
|
9,6684
|
9,53
|
| 02/01/2025 |
207.322 |
1,49%
|
9,58
|
9,35
|
9,69
|
9,57
|
| 31/12/2024 |
0 |
0,96%
|
9,35
|
9,35
|
9,47
|
9,43
|
| 30/12/2024 |
364.652 |
-1,37%
|
9,39
|
9,215
|
9,49
|
9,43
|
| 27/12/2024 |
196.829 |
0,11%
|
9,42
|
9,3784
|
9,55
|
9,47
|
| 26/12/2024 |
162.507 |
-0,84%
|
9,60
|
9,455
|
9,62
|
9,46
|
| 24/12/2024 |
0 |
-1,04%
|
9,625
|
9,54
|
9,625
|
9,54
|
| 23/12/2024 |
299.933 |
0,21%
|
9,605
|
9,51
|
9,69
|
9,64
|
| 20/12/2024 |
217.887 |
-0,36%
|
9,84
|
9,565
|
9,83
|
9,62
|
| 19/12/2024 |
221.637 |
-0,62%
|
9,84
|
9,65
|
9,87
|
9,65
|
| 18/12/2024 |
0 |
-3,96%
|
10,07
|
9,695
|
10,1426
|
9,71
|
| 17/12/2024 |
315.265 |
-1,85%
|
10,38
|
10,035
|
10,32
|
10,11
|
| 16/12/2024 |
243.191 |
-1,25%
|
10,63
|
10,25
|
10,615
|
10,30
|
| 13/12/2024 |
238.331 |
-1,42%
|
10,92
|
10,345
|
10,67
|
10,43
|
| 12/12/2024 |
386.816 |
-3,03%
|
10,92
|
10,525
|
11,00
|
10,58
|
| 11/12/2024 |
260.054 |
0,55%
|
10,92
|
10,79
|
11,05
|
10,91
|
| 10/12/2024 |
236.594 |
0,19%
|
10,82
|
10,74
|
10,95
|
10,85
|
| 09/12/2024 |
174.249 |
3,24%
|
10,585
|
10,514
|
10,93
|
10,83
|
| 06/12/2024 |
217.921 |
-2,51%
|
10,76
|
10,49
|
10,76
|
10,49
|
| 05/12/2024 |
228.701 |
1,03%
|
10,85
|
10,635
|
10,91
|
10,76
|
| 04/12/2024 |
181.158 |
-2,65%
|
10,85
|
10,64
|
10,915
|
10,65
|
| 03/12/2024 |
236.024 |
1,20%
|
10,83
|
10,83
|
11,00
|
10,94
|
| 02/12/2024 |
275.186 |
-0,92%
|
10,90
|
10,725
|
11,00
|
10,80
|
| 29/11/2024 |
122.277 |
1,69%
|
10,78
|
10,67
|
11,10
|
10,90
|
| 28/11/2024 |
163.662 |
-3,30%
|
10,97
|
10,56
|
10,98
|
10,75
|
| 27/11/2024 |
157.941 |
-1,56%
|
11,00
|
10,56
|
11,07
|
10,56
|
| 26/11/2024 |
242.995 |
-1,09%
|
11,12
|
10,83
|
11,23
|
10,92
|
| 25/11/2024 |
248.451 |
-0,72%
|
11,16
|
10,98
|
11,23
|
11,04
|
| 22/11/2024 |
163.683 |
0,45%
|
11,05
|
10,84
|
11,26
|
11,12
|
| 21/11/2024 |
154.047 |
0,45%
|
10,92
|
10,82
|
11,255
|
11,07
|
| 20/11/2024 |
148.411 |
0,36%
|
11,28
|
10,76
|
11,26
|
11,02
|
| 19/11/2024 |
225.811 |
-3,18%
|
11,45
|
10,87
|
11,64
|
10,98
|
| 18/11/2024 |
377.210 |
-0,26%
|
11,38
|
11,29
|
11,57
|
11,34
|
| 15/11/2024 |
480.657 |
5,77%
|
11,20
|
10,395
|
11,38
|
11,37
|
| 14/11/2024 |
616.622 |
-4,36%
|
11,30
|
10,395
|
11,40
|
10,75
|
| 13/11/2024 |
274.227 |
-0,71%
|
11,09
|
11,09
|
11,40
|
11,24
|
| 12/11/2024 |
257.426 |
1,47%
|
11,55
|
11,10
|
11,52
|
11,32
|
| 11/11/2024 |
228.927 |
-1,39%
|
11,51
|
11,156
|
11,55
|
11,156
|
| 08/11/2024 |
189.479 |
-0,09%
|
11,59
|
11,44
|
11,665
|
11,49
|
| 07/11/2024 |
303.219 |
-0,78%
|
11,45
|
11,355
|
11,6513
|
11,50
|
| 06/11/2024 |
162.737 |
2,03%
|
11,395
|
11,25
|
11,60
|
11,59
|
| 05/11/2024 |
139.362 |
%
|
11,395
|
11,34
|
11,53
|
11,26
|
| 04/11/2024 |
136.129 |
%
|
11,38
|
11,34
|
11,53
|
11,46
|
| 01/11/2024 |
349.756 |
%
|
11,62
|
11,225
|
11,65
|
11,31
|
| 31/10/2024 |
189.325 |
%
|
11,49
|
11,425
|
11,575
|
11,505
|
| 30/10/2024 |
360.110 |
%
|
11,49
|
11,5372
|
11,66
|
11,57
|
| 29/10/2024 |
252.099 |
%
|
11,595
|
11,625
|
11,79
|
11,65
|
| 28/10/2024 |
250.068 |
%
|
11,765
|
11,625
|
11,79
|
11,66
|
| 25/10/2024 |
292.854 |
%
|
11,69
|
11,53
|
11,72
|
11,68
|
| 24/10/2024 |
782.263 |
%
|
11,63
|
11,385
|
11,705
|
11,68
|
| 23/10/2024 |
777.155 |
%
|
11,60
|
11,385
|
11,705
|
11,68
|
| 22/10/2024 |
228.839 |
%
|
11,48
|
11,37
|
11,67
|
11,57
|
| 21/10/2024 |
553.726 |
%
|
11,44
|
11,33
|
11,515
|
11,37
|
| 18/10/2024 |
491.021 |
%
|
11,46
|
11,295
|
11,47
|
11,38
|
| 17/10/2024 |
458.931 |
%
|
11,26
|
11,175
|
11,33
|
11,18
|
| 16/10/2024 |
458.909 |
%
|
11,28
|
11,175
|
11,33
|
11,22
|
| 15/10/2024 |
403.722 |
%
|
11,05
|
10,99
|
11,255
|
11,19
|
| 14/10/2024 |
555.847 |
%
|
11,14
|
10,72
|
11,10
|
11,03
|
| 11/10/2024 |
162.695 |
%
|
11,14
|
10,96
|
11,20
|
10,96
|
| 10/10/2024 |
275.077 |
%
|
11,01
|
10,86
|
11,11
|
11,02
|
| 09/10/2024 |
199.159 |
%
|
11,07
|
10,94
|
11,165
|
10,92
|
| 08/10/2024 |
198.768 |
%
|
10,98
|
10,94
|
11,165
|
11,14
|
| 07/10/2024 |
192.433 |
%
|
11,28
|
11,02
|
11,33
|
11,04
|
| 04/10/2024 |
119.486 |
%
|
11,28
|
11,18
|
11,318
|
11,18
|
| 03/10/2024 |
228.888 |
%
|
11,285
|
11,34
|
11,675
|
11,35
|
| 02/10/2024 |
496.106 |
%
|
11,63
|
10,92
|
11,515
|
11,57
|
| 01/10/2024 |
303.464 |
%
|
11,00
|
11,035
|
11,3577
|
11,07
|
| 30/09/2024 |
287.322 |
%
|
11,32
|
11,035
|
11,3577
|
11,06
|
| 27/09/2024 |
228.617 |
%
|
11,715
|
11,32
|
11,715
|
11,37
|
| 26/09/2024 |
512.018 |
%
|
11,63
|
11,24
|
11,59
|
11,40
|
| 25/09/2024 |
433.370 |
%
|
11,595
|
11,24
|
11,59
|
11,40
|
| 24/09/2024 |
196.974 |
%
|
11,67
|
11,315
|
11,58
|
11,867
|
| 23/09/2024 |
196.852 |
%
|
11,605
|
11,315
|
11,58
|
11,51
|
| 20/09/2024 |
425.102 |
%
|
11,605
|
11,31
|
11,65
|
11,41
|
| 19/09/2024 |
316.065 |
%
|
11,385
|
11,095
|
11,40
|
11,29
|
| 18/09/2024 |
316.024 |
%
|
11,11
|
11,095
|
11,40
|
11,30
|
| 17/09/2024 |
569.829 |
%
|
11,58
|
11,505
|
11,6516
|
11,54
|
| 16/09/2024 |
345.755 |
%
|
11,58
|
11,505
|
11,6516
|
11,55
|
| 13/09/2024 |
523.913 |
%
|
11,43
|
11,41
|
11,615
|
11,57
|
| 12/09/2024 |
293.591 |
%
|
11,15
|
11,25
|
11,425
|
11,38
|
| 11/09/2024 |
472.428 |
%
|
11,15
|
10,975
|
11,22
|
11,46
|
| 10/09/2024 |
472.413 |
%
|
11,10
|
10,975
|
11,22
|
11,21
|
| 09/09/2024 |
489.868 |
%
|
11,32
|
10,88
|
11,37
|
11,21
|
| 06/09/2024 |
665.653 |
%
|
11,32
|
11,23
|
11,52
|
11,42
|
| 05/09/2024 |
350.389 |
%
|
11,25
|
11,21
|
11,405
|
11,38
|
| 04/09/2024 |
408.420 |
%
|
11,08
|
11,02
|
11,25
|
11,19
|
| 03/09/2024 |
277.755 |
%
|
10,93
|
10,8502
|
11,13
|
11,05
|
| 30/08/2024 |
213.649 |
%
|
10,90
|
10,82
|
11,13
|
11,01
|
| 29/08/2024 |
268.782 |
%
|
10,825
|
10,765
|
10,96
|
10,76
|
| 28/08/2024 |
268.681 |
%
|
10,80
|
10,765
|
10,96
|
10,82
|
| 27/08/2024 |
277.141 |
%
|
10,63
|
10,62
|
10,895
|
10,50
|
| 26/08/2024 |
277.140 |
%
|
10,77
|
10,62
|
10,895
|
10,65
|
