Dark

AGRO
ADECOAGRO S.A.
stock NYSE

At Close

Jul 11, 2025 3:59:50 PM EDT

9.45USD+3.392%(+0.31)710,056

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 11, 2025 9:00:30 AM EDT

9.25USD+1.204%(+0.11)150

After-hours

Jul 11, 2025 4:30:30 PM EDT

9.45USD0.000%(0.00)1,453

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	9.110	9.5200	9.1000	9.45	+3.392%	710,056	0.000%
2025-07-10	9.110	9.2050	9.0450	9.14	-0.109%	411,406	+3.392%
2025-07-09	9.360	9.3700	9.1000	9.15	-1.929%	733,333	+3.279%
2025-07-08	9.310	9.3900	9.2600	9.33	+0.323%	910,277	+1.286%
2025-07-07	9.350	9.3750	9.2200	9.30	-0.747%	703,385	+1.613%
2025-07-03	9.280	9.4800	9.1700	9.37	+1.848%	413,059	+0.854%
2025-07-02	9.200	9.2600	9.1500	9.20	0.000%	405,363	+2.717%
2025-07-01	9.180	9.2900	9.1500	9.20	+0.656%	194,836	+2.717%
2025-06-30	9.050	9.1800	9.0400	9.14	+0.883%	246,222	+3.392%
2025-06-27	9.150	9.2100	9.0500	9.06	-1.200%	280,751	+4.305%
2025-06-26	9.050	9.1900	9.0031	9.17	+1.438%	226,311	+3.053%
2025-06-25	9.240	9.2500	9.0100	9.04	-2.270%	464,388	+4.535%
2025-06-24	9.250	9.3650	9.2000	9.25	-0.216%	314,258	+2.162%
2025-06-23	9.410	9.4888	9.2500	9.27	-1.278%	406,105	+1.942%
2025-06-20	9.490	9.5194	9.2700	9.39	-1.158%	393,524	+0.639%
2025-06-18	9.520	9.5450	9.4600	9.50	0.000%	264,366	-0.526%
2025-06-17	9.560	9.6000	9.4550	9.50	-0.731%	272,199	-0.526%
2025-06-16	9.340	9.6000	9.3300	9.57	+3.014%	682,688	-1.254%
2025-06-13	9.240	9.3500	9.1750	9.29	-0.322%	526,863	+1.722%
2025-06-12	9.220	9.3400	9.1700	9.32	+1.085%	451,748	+1.395%
2025-06-11	9.330	9.3900	9.1950	9.22	-0.753%	343,367	+2.495%
2025-06-10	9.220	9.2900	9.1500	9.29	+1.530%	317,702	+1.722%
2025-06-09	9.120	9.2300	9.0650	9.15	+0.439%	291,713	+3.279%
2025-06-06	9.090	9.2000	9.0400	9.11	+0.441%	318,706	+3.732%
2025-06-05	9.120	9.2700	8.9950	9.07	-0.983%	687,801	+4.190%
2025-06-04	9.450	9.5200	9.1600	9.16	-2.760%	516,578	+3.166%
2025-06-03	9.130	9.4500	9.1150	9.42	+2.838%	1,001,896	+0.318%
2025-06-02	9.100	9.2500	8.9900	9.16	-0.543%	798,868	+3.166%
2025-05-30	9.300	9.3950	9.1900	9.21	-1.180%	659,331	+2.606%
2025-05-29	9.440	9.6000	9.3100	9.32	-1.998%	606,049	+1.395%
2025-05-28	9.480	9.5400	9.4400	9.51	+0.422%	659,409	-0.631%
2025-05-27	9.500	9.6200	9.3400	9.47	-0.316%	768,991	-0.211%
2025-05-23	9.480	9.5400	9.4500	9.50	0.000%	285,192	-0.526%
2025-05-22	9.380	9.5700	9.2200	9.50	+1.171%	600,861	-0.526%
2025-05-21	9.400	9.4800	9.3400	9.39	-0.318%	589,029	+0.639%
2025-05-20	9.380	9.4400	9.3000	9.42	+0.857%	536,613	+0.318%
2025-05-19	9.110	9.3800	9.0935	9.34	+2.412%	792,496	+1.178%
2025-05-16	8.920	9.1550	8.9000	9.12	+2.242%	638,864	+3.618%
2025-05-15	8.770	8.9400	8.7400	8.92	+1.826%	536,141	+5.942%
2025-05-14	8.950	9.0000	8.7600	8.76	-2.123%	528,065	+7.877%
2025-05-13	8.750	9.0450	8.6250	8.95	+1.820%	911,119	+5.587%
2025-05-12	9.020	9.0950	8.7900	8.79	-1.788%	654,591	+7.509%
2025-05-09	8.700	9.0000	8.6500	8.95	+3.230%	892,313	+5.587%
2025-05-08	8.630	8.8200	8.5400	8.67	+0.697%	945,886	+8.997%
2025-05-07	8.670	8.7500	8.5400	8.61	-0.692%	679,925	+9.756%
2025-05-06	8.460	8.6700	8.4450	8.67	+2.000%	703,423	+8.997%
2025-05-05	8.750	8.8099	8.5000	8.50	-3.628%	1,159,757	+11.176%
2025-05-02	9.060	9.1200	8.8200	8.82	-3.922%	1,282,211	+7.143%
2025-05-01	9.330	9.4200	9.0800	9.18	-1.713%	1,051,190	+2.941%
2025-04-30	9.200	9.4700	9.0200	9.34	+2.637%	2,536,512	+1.178%
2025-04-29	9.500	9.5500	9.1000	9.10	-3.499%	2,841,489	+3.846%
2025-04-28	9.690	9.7500	8.9200	9.43	-4.940%	2,369,775	+0.212%
2025-04-25	11.010	11.0100	9.7850	9.92	-15.141%	2,678,300	-4.738%
2025-04-24	11.550	11.7700	11.5100	11.69	+0.343%	496,454	-19.162%
2025-04-23	11.680	11.7850	11.5300	11.65	+0.518%	1,693,343	-18.884%
2025-04-22	11.400	11.6500	11.4000	11.59	+1.578%	1,462,663	-18.464%
2025-04-21	11.420	11.4650	11.3000	11.41	+0.176%	1,434,872	-17.178%
2025-04-17	11.210	11.4500	11.2100	11.39	+1.606%	1,644,606	-17.032%
2025-04-16	11.220	11.2600	11.1650	11.21	+0.268%	430,867	-15.700%
2025-04-15	11.480	11.4800	11.1300	11.18	-1.930%	576,605	-15.474%
2025-04-14	11.390	11.5400	11.2700	11.40	+1.514%	858,343	-17.105%
2025-04-11	11.130	11.2700	11.1150	11.23	+1.537%	876,560	-15.850%
2025-04-10	10.760	11.1000	10.7200	11.06	+2.218%	585,139	-14.557%
2025-04-09	10.400	10.8650	10.1700	10.82	+3.442%	1,416,373	-12.662%
2025-04-08	10.600	10.8400	10.4400	10.46	+0.577%	1,687,381	-9.656%
2025-04-07	10.790	10.9050	10.3750	10.40	-6.052%	3,001,871	-9.135%
2025-04-04	11.190	11.1900	10.7101	11.07	-3.065%	2,072,330	-14.634%
2025-04-03	11.260	11.4800	11.2500	11.42	+0.528%	1,085,454	-17.250%
2025-04-02	11.330	11.4600	11.2950	11.36	+0.088%	729,154	-16.813%
2025-04-01	11.180	11.4600	11.1500	11.35	+1.611%	1,049,652	-16.740%
2025-03-31	11.280	11.2900	10.9700	11.17	-1.673%	2,061,799	-15.398%
2025-03-28	11.360	11.4500	11.3200	11.36	-0.351%	971,651	-16.813%
2025-03-27	11.600	11.7500	11.3000	11.40	+2.242%	4,393,514	-17.105%
2025-03-26	11.060	11.1600	11.0000	11.15	+0.996%	323,580	-15.247%
2025-03-25	11.030	11.1000	10.9520	11.04	0.000%	272,555	-14.402%
2025-03-24	10.780	11.0600	10.7800	11.04	+1.939%	439,347	-14.402%
2025-03-21	10.860	10.9100	10.7700	10.83	-0.642%	866,579	-12.742%
2025-03-20	10.780	10.9000	10.6800	10.90	+0.554%	403,639	-13.303%
2025-03-19	10.730	10.8600	10.7200	10.84	+0.463%	278,481	-12.823%
2025-03-18	10.660	10.9250	10.6200	10.79	+1.697%	644,915	-12.419%
2025-03-17	11.000	11.0000	10.5300	10.61	-1.759%	958,258	-10.933%
2025-03-14	11.450	11.6000	10.6300	10.80	+0.746%	1,225,370	-12.500%
2025-03-13	10.800	10.8450	10.6100	10.72	-0.464%	871,011	-11.847%
2025-03-12	10.750	10.8450	10.5900	10.77	-0.554%	1,302,214	-12.256%
2025-03-11	10.840	10.8650	10.7400	10.83	-0.184%	404,541	-12.742%
2025-03-10	10.900	10.9400	10.7300	10.85	0.000%	597,967	-12.903%
2025-03-07	10.700	10.9850	10.6800	10.85	+1.402%	778,322	-12.903%
2025-03-06	10.800	10.8300	10.6450	10.70	-1.018%	715,337	-11.682%
2025-03-05	10.700	10.8600	10.6500	10.81	+1.123%	390,513	-12.581%
2025-03-04	10.800	10.8700	10.6750	10.69	-1.384%	778,309	-11.600%
2025-03-03	10.700	10.8850	10.7000	10.84	+1.498%	725,085	-12.823%
2025-02-28	10.710	10.8000	10.5800	10.68	-0.559%	985,945	-11.517%
2025-02-27	10.680	10.8500	10.6000	10.74	+0.656%	653,953	-12.011%
2025-02-26	10.760	10.7800	10.5600	10.67	-0.652%	853,028	-11.434%
2025-02-25	10.820	10.8800	10.6300	10.74	+1.225%	559,299	-12.011%
2025-02-24	10.410	10.7850	10.3800	10.61	-1.668%	1,078,299	-10.933%
2025-02-21	10.710	10.8600	10.6800	10.79	+0.559%	732,199	-12.419%
2025-02-20	10.650	10.7500	10.4100	10.73	-0.093%	609,559	-11.929%
2025-02-19	10.770	10.8950	10.5801	10.74	-2.186%	747,368	-12.011%
2025-02-18	10.860	11.1300	10.6000	10.98	+12.155%	2,943,382	-13.934%
2025-02-14	9.810	9.9000	9.7315	9.79	-0.102%	400,602	-3.473%
2025-02-13	9.630	9.8550	9.6200	9.80	+1.344%	470,613	-3.571%
2025-02-12	9.630	9.8100	9.6100	9.67	-0.412%	313,009	-2.275%
2025-02-11	9.750	9.7800	9.6700	9.71	-0.410%	301,600	-2.678%
2025-02-10	9.690	9.7800	9.6600	9.75	+1.036%	390,807	-3.077%
2025-02-07	9.730	9.7700	9.5900	9.65	-1.026%	344,741	-2.073%
2025-02-06	9.750	9.8150	9.6450	9.75	+1.036%	346,070	-3.077%
2025-02-05	9.590	9.7000	9.5100	9.65	+0.104%	403,567	-2.073%
2025-02-04	9.490	9.6750	9.3300	9.64	+1.048%	285,515	-1.971%
2025-02-03	9.570	9.6800	9.3900	9.54	-1.953%	433,655	-0.943%
2025-01-31	9.600	9.8100	9.6000	9.73	+0.829%	345,918	-2.878%
2025-01-30	9.670	9.7100	9.5600	9.65	+1.259%	377,257	-2.073%
2025-01-29	9.360	9.5800	9.3600	9.53	+1.168%	272,816	-0.839%
2025-01-28	9.510	9.5100	9.2800	9.42	-0.738%	337,749	+0.318%
2025-01-27	9.430	9.5000	9.3300	9.49	+0.317%	420,072	-0.421%
2025-01-24	9.490	9.6000	9.4100	9.46	-0.211%	376,704	-0.106%
2025-01-23	9.450	9.5700	9.3700	9.48	+0.637%	440,071	-0.316%
2025-01-22	9.520	9.6000	9.3700	9.42	-1.258%	587,780	+0.318%
2025-01-21	9.650	9.7300	9.3600	9.54	-1.242%	510,256	-0.943%
2025-01-17	9.860	10.0700	9.5300	9.66	-1.929%	604,938	-2.174%
2025-01-16	9.890	10.0400	9.7450	9.85	-2.185%	419,677	-4.061%
2025-01-15	9.970	10.0800	9.9300	10.07	+1.615%	219,594	-6.157%
2025-01-14	9.900	10.0400	9.8400	9.91	0.000%	402,824	-4.642%
2025-01-13	9.760	9.9200	9.6800	9.91	+0.814%	343,340	-4.642%
2025-01-10	9.810	9.8900	9.6900	9.83	+0.821%	544,411	-3.866%
2025-01-08	9.640	9.7700	9.4600	9.75	+0.412%	495,448	-3.077%
2025-01-07	9.630	9.8100	9.5900	9.71	+1.782%	504,910	-2.678%
2025-01-06	9.630	9.8970	9.5300	9.54	+0.105%	579,931	-0.943%
2025-01-03	9.590	9.6684	9.4250	9.53	-0.418%	422,672	-0.839%
2025-01-02	9.480	9.6900	9.4800	9.57	+1.485%	448,823	-1.254%
2024-12-31	9.350	9.4700	9.3500	9.43	+0.964%	274,567	+0.212%
2024-12-30	9.440	9.5200	9.2100	9.34	-1.373%	660,885	+1.178%
2024-12-27	9.390	9.5500	9.3600	9.47	+0.106%	396,833	-0.211%
2024-12-26	9.600	9.6200	9.4550	9.46	-0.839%	320,575	-0.106%
2024-12-24	9.660	9.6600	9.5400	9.54	-1.037%	158,170	-0.943%
2024-12-23	9.600	9.6900	9.5100	9.64	+0.208%	530,337	-1.971%
2024-12-20	9.610	9.8300	9.5300	9.62	-0.311%	711,549	-1.767%
2024-12-19	9.740	9.8700	9.6500	9.65	-0.618%	459,576	-2.073%
2024-12-18	10.120	10.1426	9.6950	9.71	-3.956%	469,778	-2.678%
2024-12-17	10.230	10.2700	10.0350	10.11	-1.845%	632,145	-6.528%
2024-12-16	10.380	10.6200	10.2500	10.30	-1.246%	503,543	-8.252%
2024-12-13	10.630	10.6700	10.3450	10.43	-1.418%	664,881	-9.396%
2024-12-12	10.880	11.0200	10.5250	10.58	-3.025%	718,757	-10.681%
2024-12-11	10.900	11.0500	10.7900	10.91	+0.553%	592,407	-13.382%
2024-12-10	10.860	10.9550	10.7400	10.85	+0.185%	517,258	-12.903%
2024-12-09	10.580	10.9300	10.5140	10.83	+3.241%	425,273	-12.742%
2024-12-06	10.800	10.8000	10.4900	10.49	-2.509%	507,844	-9.914%
2024-12-05	10.630	10.9100	10.5800	10.76	+1.033%	540,710	-12.175%
2024-12-04	10.900	10.9150	10.6400	10.65	-2.651%	400,163	-11.268%
2024-12-03	10.850	11.0000	10.8100	10.94	+1.296%	1,005,854	-13.620%
2024-12-02	10.900	10.9250	10.7200	10.80	-0.917%	532,434	-12.500%
2024-11-29	10.750	10.9100	10.6700	10.90	+1.395%	273,185	-13.303%
2024-11-27	10.910	10.9850	10.7400	10.75	-1.557%	335,644	-12.093%
2024-11-26	11.000	11.0800	10.8300	10.92	-1.087%	530,296	-13.462%
2024-11-25	11.160	11.2300	10.9700	11.04	-0.719%	749,622	-14.402%
2024-11-22	11.060	11.1900	10.9900	11.12	+0.452%	380,382	-15.018%
2024-11-21	10.980	11.2600	10.9600	11.07	+0.454%	382,880	-14.634%
2024-11-20	10.940	11.1300	10.8900	11.02	+0.364%	343,871	-14.247%
2024-11-19	11.260	11.2900	10.8700	10.98	-3.175%	488,285	-13.934%
2024-11-18	11.400	11.5700	11.2900	11.34	-0.264%	794,986	-16.667%
2024-11-15	10.750	11.3800	10.6700	11.37	+5.767%	1,062,158	-16.887%
2024-11-14	11.200	11.2300	10.3950	10.75	-4.359%	1,765,085	-12.093%
2024-11-13	11.300	11.4050	11.1650	11.24	-0.707%	733,509	-15.925%
2024-11-12	11.100	11.3500	11.0650	11.32	-0.088%	559,778	-16.519%
2024-11-11	11.500	11.5200	11.2000	11.33	-1.393%	530,550	-16.593%
2024-11-08	11.460	11.5600	11.4400	11.49	-0.087%	408,107	-17.755%
2024-11-07	11.600	11.6700	11.4600	11.50	-0.777%	702,683	-17.826%
2024-11-06	11.360	11.6000	11.3500	11.59	+2.025%	418,492	-18.464%
2024-11-05	11.410	11.4100	11.2450	11.36	-0.873%	390,656	-16.813%
2024-11-04	11.340	11.5300	11.3400	11.46	+1.326%	261,951	-17.539%
2024-11-01	11.570	11.6500	11.2250	11.31	-1.652%	1,031,987	-16.446%
2024-10-31	11.540	11.5900	11.4250	11.50	-0.347%	424,633	-17.826%
2024-10-30	11.570	11.5900	11.3600	11.54	-0.259%	784,399	-18.111%
2024-10-29	11.640	11.6600	11.5310	11.57	-0.772%	611,307	-18.323%
2024-10-28	11.780	11.7900	11.6200	11.66	-0.935%	466,568	-18.954%
2024-10-25	11.710	11.8600	11.6750	11.77	+0.771%	457,010	-19.711%
2024-10-24	11.700	11.7200	11.5300	11.68	0.000%	492,687	-19.092%
2024-10-23	11.545	11.7100	11.3850	11.68	+0.951%	1,016,603	-19.092%
2024-10-22	11.410	11.6700	11.3700	11.57	+1.759%	430,865	-18.323%
2024-10-21	11.400	11.5200	11.3300	11.37	-0.088%	1,045,677	-16.887%
2024-10-18	11.430	11.5000	11.2950	11.38	-0.088%	868,674	-16.960%
2024-10-17	11.250	11.4200	11.2250	11.39	+1.515%	734,132	-17.032%
2024-10-16	11.260	11.3500	11.1700	11.22	+0.268%	896,696	-15.775%
2024-10-15	11.030	11.2550	10.9400	11.19	+1.451%	765,120	-15.550%
2024-10-14	10.750	11.1000	10.7200	11.03	+0.639%	954,991	-14.325%
2024-10-11	11.110	11.2000	10.9600	10.96	-1.172%	305,469	-13.777%
2024-10-10	11.060	11.1150	10.9700	11.09	+0.635%	541,636	-14.788%
2024-10-09	11.100	11.1100	10.8600	11.02	-1.077%	624,857	-14.247%
2024-10-08	10.990	11.1700	10.9350	11.14	+0.906%	430,794	-15.171%
2024-10-07	11.200	11.3300	11.0200	11.04	-1.252%	356,849	-14.402%
2024-10-04	11.290	11.3180	11.1800	11.18	-0.179%	272,002	-15.474%
2024-10-03	11.290	11.2900	11.1350	11.20	-1.495%	396,148	-15.625%
2024-10-02	11.670	11.6750	11.3400	11.37	-1.216%	443,334	-16.887%
2024-10-01	11.030	11.5200	10.9200	11.51	+3.975%	991,156	-17.897%
2024-09-30	11.330	11.3600	11.0350	11.07	-2.639%	597,605	-14.634%
2024-09-27	11.620	11.7150	11.3200	11.37	-2.067%	509,941	-16.887%
2024-09-26	11.730	12.0750	11.6100	11.61	+1.842%	1,191,569	-18.605%
2024-09-25	11.630	11.6300	11.2400	11.40	-1.554%	1,248,602	-17.105%
2024-09-24	11.690	11.7300	11.5000	11.58	+0.608%	708,652	-18.394%
2024-09-23	11.380	11.5900	11.3150	11.51	+0.876%	490,753	-17.897%
2024-09-20	11.650	11.6500	11.3100	11.41	-1.976%	1,297,300	-17.178%
2024-09-19	11.370	11.6700	11.3500	11.64	+3.009%	1,068,273	-18.814%
2024-09-18	11.160	11.4000	11.0900	11.30	+0.983%	1,035,093	-16.372%
2024-09-17	11.000	11.2000	10.9150	11.19	-3.117%	1,292,490	-15.550%
2024-09-16	11.540	11.6516	11.5050	11.55	-0.173%	884,605	-18.182%
2024-09-13	11.490	11.6150	11.4100	11.57	+1.670%	1,010,369	-18.323%
2024-09-12	11.360	11.4250	11.2400	11.38	+0.619%	591,664	-16.960%
2024-09-11	11.210	11.4450	11.1400	11.31	+0.892%	543,579	-16.446%
2024-09-10	11.170	11.2200	10.9700	11.21	0.000%	976,462	-15.700%
2024-09-09	11.260	11.3700	10.8800	11.21	-1.839%	1,119,291	-15.700%
2024-09-06	11.370	11.5200	11.2300	11.42	+0.440%	1,289,413	-17.250%
2024-09-05	11.250	11.4050	11.2050	11.37	+1.609%	867,044	-16.887%
2024-09-04	11.020	11.2550	10.9950	11.19	+1.359%	774,032	-15.550%
2024-09-03	10.860	11.1350	10.8500	11.04	+0.272%	656,808	-14.402%
2024-08-30	10.890	11.1400	10.8200	11.01	+1.662%	712,102	-14.169%
2024-08-29	10.840	10.8850	10.7000	10.83	+0.092%	787,355	-12.742%
2024-08-28	10.800	10.9600	10.7600	10.82	0.000%	694,571	-12.662%
2024-08-27	10.600	10.9400	10.5600	10.82	+1.596%	805,171	-12.662%
2024-08-26	10.720	10.8950	10.6200	10.65	-0.094%	577,167	-11.268%
2024-08-23	10.460	10.6600	10.4400	10.66	+2.010%	845,774	-11.351%
2024-08-22	10.730	10.8100	10.4150	10.45	-3.061%	633,377	-9.569%
2024-08-21	11.010	11.1200	10.7450	10.78	-2.355%	570,732	-12.338%
2024-08-20	11.330	11.3300	10.9900	11.04	-2.902%	732,616	-14.402%
2024-08-19	11.370	11.4900	11.3200	11.37	-0.263%	699,569	-16.887%
2024-08-16	11.500	11.6150	11.3700	11.40	-1.384%	1,004,327	-17.105%
2024-08-15	11.410	11.7210	11.3050	11.56	+2.391%	856,096	-18.253%
2024-08-14	11.570	11.5800	11.1850	11.29	-2.420%	1,753,600	-16.298%
2024-08-13	10.650	11.9000	10.5500	11.57	+9.668%	5,098,415	-18.323%
2024-08-12	10.290	10.6400	10.2000	10.55	+2.328%	4,291,052	-10.427%
2024-08-09	9.500	10.3100	9.4800	10.31	+8.526%	2,891,371	-8.341%
2024-08-08	9.200	9.5150	9.1900	9.50	+3.486%	376,568	-0.526%
2024-08-07	9.100	9.1900	9.0500	9.18	+1.436%	608,663	+2.941%
2024-08-06	9.050	9.1200	9.0300	9.05	+0.111%	434,567	+4.420%
2024-08-05	9.000	9.0500	8.7200	9.04	-1.632%	952,791	+4.535%
2024-08-02	9.310	9.3400	9.1500	9.19	-2.026%	1,085,790	+2.829%
2024-08-01	9.660	9.7000	9.3300	9.38	-2.899%	1,260,492	+0.746%
2024-07-31	9.520	9.7600	9.4650	9.66	+1.791%	7,907,476	-2.174%
2024-07-30	9.470	9.5500	9.3800	9.49	+0.211%	1,145,910	-0.421%
2024-07-29	9.420	9.4900	9.3950	9.47	+0.531%	807,913	-0.211%
2024-07-26	9.440	9.4400	9.2450	9.42	+0.106%	761,065	+0.318%
2024-07-25	9.330	9.4500	9.2450	9.41	+1.074%	467,698	+0.425%
2024-07-24	9.410	9.4450	9.2400	9.31	-1.273%	394,769	+1.504%
2024-07-23	9.510	9.5600	9.4150	9.43	-1.257%	293,582	+0.212%
2024-07-22	9.430	9.6050	9.4300	9.55	+1.812%	548,420	-1.047%
2024-07-19	9.500	9.5000	9.3650	9.38	-0.950%	353,362	+0.746%
2024-07-18	9.660	9.6900	9.4200	9.47	-2.270%	644,128	-0.211%
2024-07-17	9.750	9.8100	9.6200	9.69	-0.819%	640,079	-2.477%
2024-07-16	9.500	9.8150	9.4850	9.77	+2.734%	1,152,896	-3.275%
2024-07-15	9.680	9.6800	9.4800	9.51	-1.858%	695,187	-0.631%
2024-07-12	9.950	9.9500	9.6600	9.69	-2.417%	733,123	-2.477%
2024-07-11	9.950	10.0100	9.8300	9.93	+0.303%	1,425,216	-4.834%
2024-07-10	9.860	10.0050	9.8400	9.90	+1.020%	780,744	-4.545%
2024-07-09	9.720	9.9450	9.7050	9.80	+0.204%	518,868	-3.571%
2024-07-08	9.800	9.8300	9.7300	9.78	-0.306%	453,142	-3.374%
2024-07-05	9.870	9.8900	9.7600	9.81	-0.608%	487,409	-3.670%
2024-07-03	9.870	9.9500	9.8350	9.87	+0.305%	266,197	-4.255%
2024-07-02	9.940	9.9500	9.7800	9.84	-0.906%	847,571	-3.963%
2024-07-01	10.130	10.1900	9.9050	9.93	+2.055%	1,104,446	-4.834%
2024-06-28	9.720	9.7554	9.6199	9.73	+0.206%	482,082	-2.878%
2024-06-27	9.650	9.8800	9.6200	9.71	+0.414%	840,234	-2.678%
2024-06-26	9.470	9.7800	9.4600	9.67	+3.312%	926,897	-2.275%
2024-06-25	9.430	9.4850	9.3200	9.36	-0.952%	328,886	+0.962%
2024-06-24	9.320	9.4700	9.3200	9.45	+3.392%	671,870	0.000%
2024-06-21	9.070	9.1700	9.0650	9.14	+0.661%	952,957	+3.392%
2024-06-20	9.010	9.1700	8.9900	9.08	+0.889%	554,303	+4.075%
2024-06-18	9.120	9.2100	8.9750	9.00	-1.424%	798,619	+5.000%
2024-06-17	9.030	9.1800	9.0100	9.13	+0.884%	555,361	+3.505%
2024-06-14	9.040	9.1000	8.9600	9.05	-0.876%	1,166,412	+4.420%
2024-06-13	9.090	9.1500	8.9750	9.13	+0.440%	985,472	+3.505%
2024-06-12	9.220	9.3100	9.0600	9.09	-0.329%	573,154	+3.960%
2024-06-11	9.180	9.2289	9.0950	9.12	-0.977%	437,487	+3.618%
2024-06-10	9.010	9.2400	8.9950	9.21	+2.220%	667,136	+2.606%
2024-06-07	9.180	9.2750	8.9800	9.01	-2.384%	693,381	+4.883%
2024-06-06	9.350	9.3800	9.2150	9.23	-1.072%	529,391	+2.384%
2024-06-05	9.290	9.3550	9.1600	9.33	+0.647%	1,264,455	+1.286%
2024-06-04	9.450	9.4800	9.2500	9.27	-2.728%	913,788	+1.942%
2024-06-03	9.840	9.8600	9.4750	9.53	-3.150%	807,477	-0.839%
2024-05-31	9.780	9.8500	9.6800	9.84	+0.613%	697,547	-3.963%
2024-05-30	9.740	9.8500	9.7185	9.78	+0.825%	659,276	-3.374%
2024-05-29	9.830	9.8600	9.6700	9.70	-2.218%	498,302	-2.577%
2024-05-28	9.920	10.0400	9.8150	9.92	-0.302%	529,076	-4.738%
2024-05-24	9.930	10.0200	9.9000	9.95	+0.607%	372,312	-5.025%
2024-05-23	10.070	10.1250	9.8550	9.89	-1.885%	605,237	-4.449%
2024-05-22	10.230	10.3850	10.0700	10.08	-1.754%	787,313	-6.250%
2024-05-21	10.270	10.3500	10.2100	10.26	-0.097%	645,185	-7.895%
2024-05-20	10.320	10.4050	10.1999	10.27	-0.484%	719,168	-7.984%
2024-05-17	10.860	10.8900	10.0500	10.32	-5.147%	1,729,730	-8.430%
2024-05-16	10.890	10.9350	10.7800	10.88	+0.092%	494,687	-13.143%
2024-05-15	10.790	10.9000	10.6600	10.87	+1.116%	449,269	-13.063%
2024-05-14	11.100	11.1000	10.7300	10.75	-2.978%	357,658	-12.093%
2024-05-13	11.060	11.1300	10.8250	11.08	0.000%	660,543	-14.711%
2024-05-10	11.310	11.5100	11.0800	11.08	-1.947%	347,267	-14.711%
2024-05-09	11.340	11.3700	11.2100	11.30	0.000%	452,919	-16.372%
2024-05-08	11.200	11.3900	11.1400	11.30	+0.089%	984,136	-16.372%
2024-05-07	11.290	11.4700	11.1900	11.29	+0.445%	610,940	-16.298%
2024-05-06	11.200	11.3500	11.2000	11.24	+1.170%	561,495	-15.925%
2024-05-03	10.860	11.2450	10.8600	11.11	+3.349%	876,601	-14.941%
2024-05-02	11.060	11.1000	10.7200	10.75	-1.013%	506,331	-12.093%
2024-05-01	10.870	11.0300	10.7525	10.86	+0.092%	309,343	-12.983%
2024-04-30	11.100	11.1800	10.8500	10.85	-2.603%	706,103	-12.903%
2024-04-29	11.070	11.1950	11.0350	11.14	+0.814%	1,332,053	-15.171%
2024-04-26	11.010	11.2100	11.0050	11.05	+0.729%	500,210	-14.480%
2024-04-25	11.040	11.1000	10.8800	10.97	-0.903%	263,526	-13.856%
2024-04-24	11.100	11.1500	10.9800	11.07	-0.628%	373,468	-14.634%
2024-04-23	11.140	11.2922	11.1100	11.14	0.000%	226,607	-15.171%
2024-04-22	11.000	11.1750	10.9400	11.14	+1.089%	199,831	-15.171%
2024-04-19	10.780	11.0200	10.7750	11.02	+2.416%	246,955	-14.247%
2024-04-18	10.720	10.8000	10.6700	10.76	+1.033%	227,431	-12.175%
2024-04-17	10.730	10.8800	10.6500	10.65	0.000%	322,997	-11.268%
2024-04-16	10.700	10.7800	10.6200	10.65	-1.206%	389,316	-11.268%
2024-04-15	11.210	11.2100	10.7600	10.78	-2.883%	429,978	-12.338%
2024-04-12	11.630	11.6700	11.0600	11.10	-4.557%	845,540	-14.865%
2024-04-11	11.700	11.8800	11.5900	11.63	-0.428%	362,201	-18.745%
2024-04-10	11.850	11.8975	11.5600	11.68	-1.684%	880,178	-19.092%
2024-04-09	11.320	11.9500	11.1500	11.88	+7.902%	871,381	-20.455%
2024-04-08	11.070	11.1900	10.9700	11.01	-0.181%	256,946	-14.169%
2024-04-05	11.060	11.1250	10.9700	11.03	-0.271%	317,467	-14.325%
2024-04-04	11.100	11.1800	10.8800	11.06	+0.272%	505,086	-14.557%
2024-04-03	11.040	11.1350	10.9900	11.03	+0.182%	515,212	-14.325%
2024-04-02	10.930	11.0300	10.9050	11.01	+1.009%	506,601	-14.169%
2024-04-01	11.020	11.1100	10.8400	10.90	-1.089%	537,618	-13.303%
2024-03-28	10.970	11.1700	10.9700	11.02	+0.639%	440,764	-14.247%
2024-03-27	10.800	10.9700	10.7800	10.95	+1.389%	449,913	-13.699%
2024-03-26	10.870	11.0100	10.7700	10.80	+0.093%	689,929	-12.500%
2024-03-25	10.650	10.8699	10.5700	10.79	+1.315%	554,698	-12.419%
2024-03-22	10.690	10.8107	10.6400	10.65	+0.282%	375,011	-11.268%
2024-03-21	10.640	10.7100	10.4899	10.62	-0.094%	376,270	-11.017%
2024-03-20	10.400	10.6650	10.3120	10.63	+2.507%	401,063	-11.101%
2024-03-19	10.450	10.5200	10.3599	10.37	-1.519%	353,103	-8.872%
2024-03-18	10.030	10.5675	10.0300	10.53	+4.985%	504,364	-10.256%
2024-03-15	10.350	10.4200	9.7100	10.03	-2.810%	1,052,393	-5.783%
2024-03-14	10.600	10.6000	10.2850	10.32	-0.769%	443,503	-8.430%
2024-03-13	10.160	10.5600	10.1600	10.40	+1.961%	500,461	-9.135%
2024-03-12	10.240	10.2500	10.1600	10.20	+0.196%	261,719	-7.353%
2024-03-11	10.100	10.1900	10.0750	10.18	+0.692%	250,949	-7.171%
2024-03-08	10.070	10.1450	9.9517	10.11	+0.697%	266,292	-6.528%
2024-03-07	10.180	10.2060	10.0300	10.04	-0.888%	268,010	-5.876%
2024-03-06	10.120	10.1700	10.0400	10.13	+1.199%	359,389	-6.713%
2024-03-05	9.960	10.1100	9.9600	10.01	+0.603%	338,590	-5.594%
2024-03-04	10.090	10.2400	9.8600	9.95	-1.290%	474,955	-5.025%
2024-03-01	10.100	10.1800	9.9700	10.08	+0.398%	562,759	-6.250%
2024-02-29	10.070	10.1000	9.9200	10.04	+0.601%	558,997	-5.876%
2024-02-28	9.980	10.1100	9.9000	9.98	-0.100%	318,650	-5.311%
2024-02-27	9.930	10.1200	9.9100	9.99	+1.113%	368,559	-5.405%
2024-02-26	9.930	9.9300	9.7750	9.88	-0.704%	405,505	-4.352%
2024-02-23	10.000	10.0401	9.8850	9.95	-0.599%	334,393	-5.025%
2024-02-22	9.880	10.0850	9.8800	10.01	+0.806%	325,418	-5.594%
2024-02-21	9.930	10.0500	9.8900	9.93	0.000%	383,677	-4.834%
2024-02-20	9.850	10.0300	9.8223	9.93	+0.101%	404,502	-4.834%
2024-02-16	9.680	9.9450	9.6400	9.92	+2.163%	591,646	-4.738%
2024-02-15	9.670	9.8000	9.6089	9.71	+0.831%	410,502	-2.678%
2024-02-14	9.540	9.7150	9.5400	9.63	+1.262%	419,922	-1.869%
2024-02-13	9.700	9.7800	9.4800	9.51	-3.354%	558,335	-0.631%
2024-02-12	9.830	9.9647	9.8000	9.84	+0.102%	552,066	-3.963%
2024-02-09	9.810	9.9650	9.7900	9.83	+0.511%	444,469	-3.866%
2024-02-08	10.190	10.1900	9.7200	9.78	-4.212%	818,740	-3.374%
2024-02-07	10.440	10.4450	10.1950	10.21	-2.203%	496,394	-7.444%
2024-02-06	10.230	10.4400	10.1100	10.44	+2.353%	566,357	-9.483%
2024-02-05	10.510	10.5100	10.1600	10.20	-3.409%	560,222	-7.353%
2024-02-02	10.410	10.6500	10.3600	10.56	+2.029%	463,567	-10.511%
2024-02-01	10.310	10.3950	10.2300	10.35	+1.173%	358,407	-8.696%
2024-01-31	10.340	10.4750	10.2100	10.23	-0.776%	461,703	-7.625%
2024-01-30	10.230	10.3100	10.1240	10.31	+0.585%	688,027	-8.341%
2024-01-29	10.170	10.2850	10.1350	10.25	+0.688%	837,245	-7.805%
2024-01-26	10.170	10.2900	10.1550	10.18	+0.296%	406,327	-7.171%
2024-01-25	10.010	10.1906	10.0000	10.15	+2.319%	304,306	-6.897%
2024-01-24	10.130	10.1700	9.9200	9.92	-0.601%	332,652	-4.738%
2024-01-23	10.000	10.1100	9.8300	9.98	+0.100%	963,252	-5.311%
2024-01-22	9.870	10.1250	9.6000	9.97	-1.579%	986,355	-5.216%
2024-01-19	10.100	10.1650	9.9398	10.13	+0.099%	606,122	-6.713%

document.getElementById("p06Dz6").onerror = function(){this.style.display='none';}; .dark-mode .xMMB9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMMB9d{ color: #333333; background-color: white; border: 2px solid #333333; }AGROADECOAGRO S.A.stock NYSE

AGRO
ADECOAGRO S.A.
stock NYSE