Adecoagro SA

AGRO
🏛️ usa →
7.68
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.58 7.75 7.51 7.68 0.5M
2021-12-30 7.43 7.66 7.42 7.57 0.7M
2021-12-29 7.64 7.67 7.43 7.45 0.5M
2021-12-28 7.49 7.69 7.48 7.63 0.7M
2021-12-27 7.23 7.55 7.18 7.54 0.7M
2021-12-23 7.15 7.31 7.15 7.25 0.6M
2021-12-22 7.13 7.25 7.12 7.17 0.8M
2021-12-21 6.87 7.23 6.87 7.14 1.0M
2021-12-20 6.97 7.00 6.78 6.84 2.0M
2021-12-17 7.09 7.26 6.98 7.13 1.2M
2021-12-16 7.41 7.44 7.16 7.17 1.0M
2021-12-15 7.19 7.35 7.03 7.32 1.4M
2021-12-14 7.34 7.43 7.16 7.17 1.2M
2021-12-13 7.59 7.63 7.38 7.38 0.7M
2021-12-10 7.82 7.86 7.62 7.67 0.7M
2021-12-09 8.00 8.11 7.73 7.73 0.6M
2021-12-08 8.18 8.26 8.02 8.03 0.7M
2021-12-07 8.03 8.24 7.99 8.19 1.1M
2021-12-06 7.85 8.02 7.76 7.94 1.0M
2021-12-03 8.08 8.21 7.77 7.82 1.2M
2021-12-02 7.74 8.05 7.73 8.02 1.1M
2021-12-01 8.07 8.42 7.64 7.66 2.4M
2021-11-30 7.70 7.97 7.45 7.81 14.9M
2021-11-29 7.84 7.87 7.50 7.77 2.5M
2021-11-26 8.00 8.09 7.59 7.65 1.6M
2021-11-24 8.11 8.33 7.99 8.21 2.3M
2021-11-23 8.42 8.44 8.10 8.17 1.6M
2021-11-22 8.70 8.73 8.33 8.33 2.1M
2021-11-19 9.16 9.16 8.73 8.73 1.0M
2021-11-18 9.35 9.42 9.16 9.16 0.9M
2021-11-17 9.76 9.84 9.27 9.34 1.0M
2021-11-16 10.20 10.20 9.75 9.76 1.4M
2021-11-15 10.30 10.31 10.00 10.21 1.1M
2021-11-12 9.80 10.29 9.77 10.25 2.2M
2021-11-11 9.61 10.42 9.61 9.90 2.6M
2021-11-10 9.33 9.66 9.23 9.46 0.9M
2021-11-09 9.09 9.44 9.02 9.40 0.7M
2021-11-08 9.17 9.23 9.07 9.14 0.7M
2021-11-05 9.07 9.19 8.94 9.14 0.7M
2021-11-04 8.90 8.90 8.71 8.89 0.5M
2021-11-03 8.62 8.93 8.52 8.83 0.5M
2021-11-02 8.78 8.81 8.51 8.65 0.8M
2021-11-01 8.76 9.02 8.73 8.82 0.7M
2021-10-29 8.92 8.92 8.68 8.76 0.8M
2021-10-28 9.01 9.03 8.58 8.92 1.1M
2021-10-27 9.42 9.68 9.05 9.11 0.8M
2021-10-26 9.21 9.45 9.07 9.41 1.3M
2021-10-25 9.13 9.16 8.99 9.12 0.9M
2021-10-22 9.14 9.21 8.97 9.08 0.9M
2021-10-21 9.58 9.77 9.18 9.24 0.6M
2021-10-20 9.46 9.68 9.42 9.61 1.0M
2021-10-19 9.65 9.74 9.42 9.50 0.7M
2021-10-18 9.83 10.17 9.55 9.64 1.8M
2021-10-15 8.75 8.98 8.66 8.93 0.8M
2021-10-14 8.71 8.76 8.55 8.60 0.6M
2021-10-13 8.95 9.01 8.63 8.63 0.5M
2021-10-12 8.89 9.00 8.82 8.88 0.6M
2021-10-11 8.79 9.06 8.78 8.86 0.4M
2021-10-08 8.95 9.00 8.72 8.78 0.6M
2021-10-07 8.69 8.87 8.66 8.84 0.4M
2021-10-06 8.70 8.78 8.46 8.69 0.6M
2021-10-05 8.78 8.88 8.52 8.83 1.0M
2021-10-04 8.99 9.03 8.68 8.70 0.7M
2021-10-01 8.98 9.00 8.78 8.93 0.7M
2021-09-30 8.87 9.08 8.84 9.03 0.6M
2021-09-29 9.05 9.09 8.81 8.84 0.6M
2021-09-28 9.20 9.36 9.01 9.04 0.8M
2021-09-27 9.22 9.37 9.15 9.18 0.5M
2021-09-24 9.24 9.50 9.18 9.19 0.6M
2021-09-23 9.19 9.46 9.15 9.30 0.6M
2021-09-22 9.29 9.33 9.12 9.15 0.6M
2021-09-21 9.06 9.19 8.74 9.16 1.6M
2021-09-20 9.95 9.95 8.86 9.03 1.3M
2021-09-17 10.38 10.48 10.13 10.21 1.4M
2021-09-16 10.10 10.50 10.04 10.42 1.0M
2021-09-15 9.60 10.05 9.47 10.05 1.5M
2021-09-14 9.50 9.82 9.36 9.70 1.1M
2021-09-13 9.29 9.64 9.25 9.50 1.1M
2021-09-10 9.25 9.60 9.22 9.22 1.1M
2021-09-09 9.17 9.28 8.95 9.14 0.9M
2021-09-08 9.34 9.44 9.04 9.22 0.8M
2021-09-07 9.18 9.41 9.11 9.38 0.8M
2021-09-03 9.23 9.33 9.07 9.15 0.5M
2021-09-02 9.34 9.40 9.16 9.18 0.6M
2021-09-01 9.42 9.42 9.24 9.32 0.5M
2021-08-31 9.37 9.50 9.29 9.35 1.0M
2021-08-30 9.45 9.48 9.19 9.39 0.5M
2021-08-27 9.23 9.42 9.21 9.40 0.7M
2021-08-26 9.19 9.35 9.13 9.20 0.6M
2021-08-25 9.37 9.41 9.12 9.18 0.4M
2021-08-24 8.95 9.44 8.95 9.32 1.1M
2021-08-23 8.84 9.05 8.84 8.90 0.8M
2021-08-20 8.75 8.79 8.66 8.75 0.5M
2021-08-19 8.91 8.99 8.67 8.76 1.7M
2021-08-18 9.06 9.16 8.94 8.96 0.6M
2021-08-17 9.00 9.16 8.92 9.08 1.5M
2021-08-16 9.01 9.17 8.94 9.12 0.8M
2021-08-13 9.90 10.29 8.95 9.05 1.6M
2021-08-12 9.95 10.36 9.83 10.31 0.8M
2021-08-11 10.18 10.18 9.96 10.00 0.7M
2021-08-10 9.72 10.09 9.71 10.08 0.5M
2021-08-09 9.64 9.71 9.57 9.69 0.6M
2021-08-06 9.59 9.69 9.51 9.68 0.4M
2021-08-05 9.34 9.60 9.34 9.56 0.4M
2021-08-04 9.52 9.59 9.26 9.35 0.5M
2021-08-03 9.38 9.53 9.29 9.52 0.6M
2021-08-02 9.58 9.60 9.29 9.38 0.7M
2021-07-30 9.63 9.85 9.50 9.56 0.4M
2021-07-29 9.58 9.79 9.50 9.65 0.5M
2021-07-28 9.27 9.50 9.17 9.49 0.4M
2021-07-27 9.46 9.46 9.08 9.22 0.6M
2021-07-26 9.16 9.55 9.14 9.53 1.3M
2021-07-23 9.09 9.20 9.04 9.10 0.7M
2021-07-22 9.35 9.44 9.17 9.18 0.4M
2021-07-21 9.31 9.41 9.25 9.32 0.5M
2021-07-20 8.97 9.23 8.95 9.22 0.8M
2021-07-19 9.03 9.08 8.93 9.01 0.6M
2021-07-16 9.50 9.61 9.21 9.25 0.4M
2021-07-15 9.35 9.50 9.30 9.42 0.7M
2021-07-14 9.58 9.72 9.35 9.38 0.7M
2021-07-13 9.58 9.65 9.35 9.57 0.7M
2021-07-12 9.54 9.65 9.42 9.54 0.7M
2021-07-09 9.27 9.64 9.27 9.54 0.6M
2021-07-08 9.41 9.43 9.13 9.28 1.3M
2021-07-07 9.77 9.83 9.26 9.54 1.7M
2021-07-06 10.13 10.13 9.80 9.83 0.9M
2021-07-02 10.14 10.20 10.00 10.06 0.8M
2021-07-01 10.14 10.20 9.94 10.15 1.0M
2021-06-30 10.03 10.24 9.89 10.04 1.8M
2021-06-29 10.08 10.15 9.92 10.04 1.1M
2021-06-28 10.26 10.30 9.63 10.08 1.6M
2021-06-25 11.34 11.35 10.19 10.23 3.0M
2021-06-24 11.22 11.42 11.08 11.37 0.5M
2021-06-23 11.15 11.39 11.10 11.20 0.5M
2021-06-22 11.00 11.16 10.82 11.08 0.6M
2021-06-21 10.96 11.09 10.90 11.06 0.4M
2021-06-18 10.71 10.93 10.71 10.88 1.0M
2021-06-17 11.15 11.17 10.63 10.87 0.8M
2021-06-16 11.13 11.36 11.06 11.23 2.8M
2021-06-15 11.12 11.23 10.78 11.15 1.1M
2021-06-14 11.77 11.77 11.08 11.11 0.9M
2021-06-11 11.45 11.74 11.37 11.74 2.0M
2021-06-10 11.46 11.55 11.41 11.43 1.1M
2021-06-09 11.31 11.51 11.24 11.50 0.9M
2021-06-08 11.47 11.51 11.30 11.39 1.0M
2021-06-07 11.37 11.59 11.37 11.49 0.8M
2021-06-04 11.28 11.39 11.15 11.39 0.8M
2021-06-03 11.08 11.21 11.05 11.17 0.8M
2021-06-02 11.14 11.28 10.95 11.21 2.1M
2021-06-01 10.70 11.13 10.70 11.09 1.2M
2021-05-28 10.18 10.63 10.17 10.63 1.3M
2021-05-27 10.61 10.62 10.14 10.21 11.2M
2021-05-26 10.51 10.70 10.51 10.58 1.8M
2021-05-25 10.66 10.76 10.42 10.48 3.6M
2021-05-24 10.55 10.76 10.50 10.66 1.2M
2021-05-21 10.44 10.79 10.18 10.46 1.8M
2021-05-20 10.63 10.64 10.43 10.44 1.0M
2021-05-19 10.58 10.88 10.42 10.60 1.4M
2021-05-18 10.44 10.78 10.37 10.59 1.8M
2021-05-17 10.15 10.58 10.11 10.38 2.2M
2021-05-14 9.75 10.38 9.67 10.08 2.1M
2021-05-13 9.79 9.85 9.38 9.58 0.8M
2021-05-12 9.86 10.06 9.79 9.83 1.1M
2021-05-11 10.02 10.07 9.60 9.80 0.8M
2021-05-10 10.01 10.20 9.94 9.97 1.2M
2021-05-07 9.38 10.03 9.38 9.88 1.3M
2021-05-06 9.51 9.51 9.25 9.40 0.6M
2021-05-05 9.20 9.36 9.12 9.34 0.6M
2021-05-04 9.35 9.35 9.14 9.19 0.3M
2021-05-03 9.35 9.42 9.26 9.35 0.3M
2021-04-30 9.38 9.43 9.31 9.31 0.5M
2021-04-29 9.59 9.63 9.24 9.41 0.4M
2021-04-28 9.33 9.64 9.33 9.55 0.7M
2021-04-27 9.12 9.39 9.01 9.29 0.9M
2021-04-26 8.80 9.14 8.71 9.11 0.5M
2021-04-23 8.70 8.85 8.68 8.80 0.3M
2021-04-22 8.93 8.95 8.71 8.71 0.4M
2021-04-21 8.74 8.98 8.73 8.93 0.3M
2021-04-20 8.90 8.95 8.60 8.68 0.5M
2021-04-19 9.06 9.08 8.95 8.97 0.7M
2021-04-16 8.94 9.10 8.79 9.03 0.6M
2021-04-15 8.70 8.97 8.67 8.92 0.9M
2021-04-14 8.22 8.70 8.22 8.67 1.2M
2021-04-13 8.24 8.29 8.12 8.15 0.2M
2021-04-12 8.24 8.28 8.21 8.25 0.3M
2021-04-09 8.24 8.24 8.11 8.21 0.5M
2021-04-08 8.12 8.32 8.10 8.26 0.4M
2021-04-07 8.15 8.24 8.02 8.09 0.8M
2021-04-06 7.78 8.24 7.78 8.17 0.5M
2021-04-05 7.91 7.95 7.58 7.75 0.6M
2021-04-01 7.86 7.90 7.78 7.85 0.2M
2021-03-31 7.93 8.03 7.84 7.86 0.5M
2021-03-30 7.81 8.01 7.80 7.90 0.3M
2021-03-29 7.64 7.79 7.53 7.79 0.9M
2021-03-26 8.08 8.10 7.75 7.91 0.5M
2021-03-25 8.05 8.13 7.89 7.99 0.3M
2021-03-24 8.29 8.36 8.12 8.12 0.5M
2021-03-23 8.57 8.58 8.28 8.28 0.5M
2021-03-22 8.67 8.71 8.51 8.58 0.7M
2021-03-19 8.60 8.84 8.55 8.64 0.9M
2021-03-18 8.77 8.88 8.61 8.63 0.4M
2021-03-17 8.85 8.91 8.73 8.80 0.6M
2021-03-16 9.00 9.11 8.79 8.81 1.0M
2021-03-15 9.29 9.64 8.89 8.96 0.5M
2021-03-12 9.00 9.24 8.90 9.01 0.7M
2021-03-11 8.68 9.03 8.68 9.00 0.9M
2021-03-10 8.49 9.12 8.47 8.68 0.6M
2021-03-09 8.25 8.55 8.17 8.40 0.4M
2021-03-08 8.29 8.57 8.24 8.26 0.4M
2021-03-05 8.25 8.38 8.15 8.28 0.9M
2021-03-04 8.16 8.38 8.06 8.19 0.5M
2021-03-03 8.17 8.37 8.12 8.19 0.5M
2021-03-02 8.40 8.40 8.13 8.21 0.7M
2021-03-01 8.36 8.70 8.31 8.34 1.1M
2021-02-26 8.25 8.28 7.97 8.25 1.0M
2021-02-25 8.45 8.60 8.22 8.28 0.5M
2021-02-24 8.23 8.44 8.14 8.42 0.4M
2021-02-23 8.28 8.39 8.10 8.23 0.2M
2021-02-22 8.34 8.39 8.19 8.34 0.3M
2021-02-19 8.21 8.41 8.13 8.34 0.2M
2021-02-18 8.39 8.44 8.18 8.21 0.2M
2021-02-17 8.44 8.44 8.27 8.39 0.2M
2021-02-16 8.26 8.48 8.26 8.38 0.3M
2021-02-12 8.18 8.22 8.09 8.20 0.3M
2021-02-11 8.24 8.32 8.13 8.26 0.2M
2021-02-10 8.33 8.53 8.20 8.24 0.2M
2021-02-09 8.23 8.31 8.12 8.29 0.3M
2021-02-08 8.09 8.35 8.09 8.19 0.2M
2021-02-05 8.02 8.19 7.99 8.07 0.3M
2021-02-04 7.90 8.03 7.88 7.97 0.3M
2021-02-03 7.88 7.97 7.78 7.92 0.3M
2021-02-02 7.57 7.87 7.57 7.86 0.3M
2021-02-01 7.52 7.68 7.44 7.53 0.3M
2021-01-29 7.32 7.59 7.30 7.46 0.4M
2021-01-28 7.37 7.48 7.26 7.34 1.4M
2021-01-27 7.78 7.78 7.38 7.40 0.5M
2021-01-26 7.84 7.84 7.76 7.80 0.4M
2021-01-25 7.75 7.85 7.63 7.80 0.4M
2021-01-22 7.62 7.79 7.48 7.75 0.4M
2021-01-21 8.02 8.06 7.69 7.76 0.3M
2021-01-20 8.10 8.25 7.96 8.04 0.3M
2021-01-19 8.00 8.25 7.92 8.04 0.4M
2021-01-15 7.87 8.07 7.87 7.97 0.5M
2021-01-14 7.77 8.39 7.75 7.87 0.9M
2021-01-13 7.44 7.94 7.44 7.75 1.0M
2021-01-12 7.44 7.57 7.41 7.44 0.3M
2021-01-11 7.29 7.48 7.17 7.35 0.3M
2021-01-08 7.31 7.35 7.23 7.28 0.2M
2021-01-07 7.18 7.35 7.17 7.34 0.2M
2021-01-06 7.10 7.33 7.10 7.18 0.4M
2021-01-05 7.13 7.20 6.98 7.07 0.2M
2021-01-04 6.88 7.10 6.88 7.03 0.3M