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
2022-12-30 8.23 8.33 8.16 8.29 0.3M
2022-12-29 8.35 8.35 8.19 8.25 0.3M
2022-12-28 8.26 8.40 8.17 8.32 0.6M
2022-12-27 8.44 8.49 8.23 8.25 0.4M
2022-12-23 8.23 8.50 8.22 8.41 0.8M
2022-12-22 8.06 8.24 7.88 8.22 1.5M
2022-12-21 7.84 8.14 7.70 8.11 1.3M
2022-12-20 7.44 7.94 7.44 7.83 0.7M
2022-12-19 7.33 7.55 7.28 7.48 0.9M
2022-12-16 7.32 7.38 7.07 7.36 0.9M
2022-12-15 7.09 7.36 7.09 7.35 0.7M
2022-12-14 7.43 7.43 6.95 7.19 1.6M
2022-12-13 7.74 7.95 7.58 7.62 0.6M
2022-12-12 7.46 7.61 7.30 7.60 0.8M
2022-12-09 7.68 7.72 7.46 7.50 0.7M
2022-12-08 7.83 7.92 7.70 7.72 0.5M
2022-12-07 7.56 7.96 7.54 7.83 0.7M
2022-12-06 7.75 7.88 7.49 7.54 0.9M
2022-12-05 7.80 8.03 7.74 7.82 0.6M
2022-12-02 7.74 8.02 7.74 7.84 0.4M
2022-12-01 8.25 8.28 7.75 7.78 1.0M
2022-11-30 8.16 8.29 8.09 8.26 0.6M
2022-11-29 8.18 8.28 8.13 8.16 0.4M
2022-11-28 8.13 8.21 8.06 8.18 0.4M
2022-11-25 8.27 8.37 8.19 8.22 0.3M
2022-11-23 8.16 8.28 8.04 8.23 0.3M
2022-11-22 8.01 8.27 7.99 8.18 0.5M
2022-11-21 7.97 8.14 7.82 8.00 0.6M
2022-11-18 7.82 8.00 7.81 7.99 0.5M
2022-11-17 7.82 7.91 7.69 7.77 0.4M
2022-11-16 7.98 8.03 7.76 7.91 0.7M
2022-11-15 7.97 8.11 7.86 8.03 0.5M
2022-11-14 7.81 7.90 7.52 7.82 1.4M
2022-11-11 8.00 8.20 7.70 7.76 0.9M
2022-11-10 8.45 8.49 7.64 7.95 1.0M
2022-11-09 8.76 8.81 8.49 8.50 0.5M
2022-11-08 8.79 8.94 8.65 8.83 0.5M
2022-11-07 8.52 8.89 8.52 8.77 0.7M
2022-11-04 8.58 8.80 8.43 8.50 0.6M
2022-11-03 8.07 8.48 7.97 8.41 0.7M
2022-11-02 8.38 8.43 8.15 8.18 0.6M
2022-11-01 8.62 8.68 8.43 8.59 0.4M
2022-10-31 8.54 8.78 8.32 8.66 1.1M
2022-10-28 8.50 8.54 8.30 8.39 0.4M
2022-10-27 8.61 8.75 8.41 8.49 0.4M
2022-10-26 8.74 8.85 8.55 8.55 0.4M
2022-10-25 8.69 8.90 8.55 8.75 0.5M
2022-10-24 8.95 8.95 8.60 8.67 0.4M
2022-10-21 8.65 8.98 8.51 8.90 0.4M
2022-10-20 8.75 8.85 8.62 8.62 0.5M
2022-10-19 8.35 8.83 8.30 8.73 0.4M
2022-10-18 8.38 8.46 8.21 8.41 1.0M
2022-10-17 8.28 8.55 8.28 8.43 0.3M
2022-10-14 8.45 8.58 8.14 8.16 0.4M
2022-10-13 8.10 8.62 8.00 8.51 0.5M
2022-10-12 8.36 8.36 8.10 8.24 0.4M
2022-10-11 8.50 8.53 8.24 8.35 0.3M
2022-10-10 8.59 8.70 8.47 8.51 0.3M
2022-10-07 8.49 8.58 8.32 8.51 0.4M
2022-10-06 8.62 8.83 8.52 8.55 0.4M
2022-10-05 8.68 8.68 8.44 8.62 0.5M
2022-10-04 8.44 8.74 8.44 8.68 0.4M
2022-10-03 8.41 8.54 8.02 8.33 0.8M
2022-09-30 7.86 8.38 7.68 8.29 1.4M
2022-09-29 7.75 7.75 7.50 7.72 0.6M
2022-09-28 7.72 7.87 7.57 7.81 0.5M
2022-09-27 7.62 7.88 7.59 7.67 0.4M
2022-09-26 7.61 7.76 7.42 7.51 0.5M
2022-09-23 8.02 8.02 7.59 7.65 0.6M
2022-09-22 8.43 8.51 8.16 8.23 0.3M
2022-09-21 8.45 8.60 8.31 8.42 0.6M
2022-09-20 8.43 8.49 8.29 8.42 0.7M
2022-09-19 7.98 8.52 7.98 8.50 0.5M
2022-09-16 8.15 8.19 7.99 8.13 0.7M
2022-09-15 8.71 8.71 8.24 8.24 0.7M
2022-09-14 8.98 8.98 8.71 8.78 0.5M
2022-09-13 8.86 9.07 8.85 8.92 0.9M
2022-09-12 9.10 9.16 8.97 9.03 0.3M
2022-09-09 9.07 9.07 8.90 8.96 0.3M
2022-09-08 8.73 8.94 8.73 8.94 0.5M
2022-09-07 8.71 8.90 8.53 8.79 0.8M
2022-09-06 8.95 8.99 8.72 8.72 0.5M
2022-09-02 9.22 9.22 8.89 8.89 0.6M
2022-09-01 9.09 9.24 8.96 9.00 0.6M
2022-08-31 9.36 9.49 9.22 9.22 0.6M
2022-08-30 10.06 10.06 9.24 9.36 2.0M
2022-08-29 9.45 10.09 9.40 10.04 0.9M
2022-08-26 9.49 9.55 9.37 9.51 0.5M
2022-08-25 9.44 9.57 9.39 9.52 0.5M
2022-08-24 9.38 9.39 9.20 9.31 0.5M
2022-08-23 9.12 9.45 9.12 9.44 0.6M
2022-08-22 8.85 9.07 8.81 9.06 0.4M
2022-08-19 9.08 9.09 8.91 8.96 0.4M
2022-08-18 9.09 9.19 9.01 9.17 0.3M
2022-08-17 9.35 9.45 9.04 9.06 0.6M
2022-08-16 9.40 9.40 9.28 9.34 0.4M
2022-08-15 9.27 9.48 9.07 9.40 0.6M
2022-08-12 8.95 9.64 8.80 9.54 1.0M
2022-08-11 8.92 9.00 8.79 8.90 0.5M
2022-08-10 8.73 8.86 8.70 8.77 0.3M
2022-08-09 8.65 8.74 8.54 8.60 0.4M
2022-08-08 8.46 8.67 8.46 8.64 0.6M
2022-08-05 8.13 8.41 8.13 8.38 0.4M
2022-08-04 8.13 8.23 8.12 8.15 0.4M
2022-08-03 8.17 8.31 8.06 8.19 0.4M
2022-08-02 8.13 8.21 8.04 8.10 0.3M
2022-08-01 8.15 8.16 8.03 8.11 0.3M
2022-07-29 8.16 8.26 8.06 8.20 0.5M
2022-07-28 7.89 8.12 7.75 8.10 0.8M
2022-07-27 7.57 7.84 7.51 7.82 0.4M
2022-07-26 7.79 7.88 7.56 7.57 0.4M
2022-07-25 7.60 7.83 7.59 7.80 0.5M
2022-07-22 7.56 7.63 7.48 7.52 0.8M
2022-07-21 7.57 7.61 7.42 7.53 0.9M
2022-07-20 7.55 7.70 7.55 7.64 1.0M
2022-07-19 7.43 7.60 7.43 7.58 0.8M
2022-07-18 7.35 7.65 7.35 7.40 0.7M
2022-07-15 7.18 7.27 7.02 7.23 2.0M
2022-07-14 7.23 7.34 6.96 7.09 0.8M
2022-07-13 7.45 7.57 7.39 7.46 0.5M
2022-07-12 7.51 7.58 7.28 7.50 0.9M
2022-07-11 7.90 7.96 7.57 7.58 0.5M
2022-07-08 7.99 8.13 7.91 7.94 0.7M
2022-07-07 7.95 8.20 7.91 7.96 1.0M
2022-07-06 8.17 8.20 7.77 7.89 0.8M
2022-07-05 8.19 8.21 7.90 8.13 0.8M
2022-07-01 8.46 8.49 8.08 8.33 1.0M
2022-06-30 8.47 8.60 8.34 8.46 0.6M
2022-06-29 8.68 8.90 8.50 8.62 0.8M
2022-06-28 8.72 9.00 8.63 8.68 0.9M
2022-06-27 8.71 8.88 8.63 8.73 1.4M
2022-06-24 8.43 8.71 8.27 8.65 1.2M
2022-06-23 8.79 8.79 8.22 8.32 1.2M
2022-06-22 8.79 8.86 8.62 8.75 0.8M
2022-06-21 9.11 9.27 9.01 9.01 0.6M
2022-06-17 9.11 9.29 8.84 9.03 1.2M
2022-06-16 9.41 9.47 9.09 9.11 0.9M
2022-06-15 9.60 9.75 9.48 9.64 0.5M
2022-06-14 9.67 9.72 9.39 9.50 0.7M
2022-06-13 9.94 10.01 9.44 9.53 1.7M
2022-06-10 10.21 10.40 10.13 10.21 1.1M
2022-06-09 10.57 10.64 10.38 10.46 0.9M
2022-06-08 10.68 10.79 10.42 10.61 0.8M
2022-06-07 10.56 10.85 10.50 10.81 0.8M
2022-06-06 10.93 10.98 10.54 10.69 0.7M
2022-06-03 11.28 11.46 10.85 10.91 0.9M
2022-06-02 10.73 11.26 10.57 11.04 1.1M
2022-06-01 11.20 11.31 10.41 10.66 2.5M
2022-05-31 11.39 11.50 11.04 11.11 1.3M
2022-05-27 11.27 11.49 11.20 11.25 0.9M
2022-05-26 10.99 11.32 10.80 11.25 1.0M
2022-05-25 10.75 10.84 10.61 10.78 0.6M
2022-05-24 10.55 10.75 10.48 10.72 1.0M
2022-05-23 10.30 10.77 10.18 10.66 0.6M
2022-05-20 10.35 10.40 9.97 10.13 0.8M
2022-05-19 10.27 10.38 10.06 10.23 0.6M
2022-05-18 10.93 10.94 10.23 10.32 0.5M
2022-05-17 10.45 10.96 10.38 10.95 0.9M
2022-05-16 10.24 10.61 10.16 10.27 1.2M
2022-05-13 10.34 10.54 10.06 10.25 1.2M
2022-05-12 9.81 10.22 9.59 10.12 1.1M
2022-05-11 9.95 10.34 9.80 9.90 0.9M
2022-05-10 9.97 10.22 9.83 9.96 0.9M
2022-05-09 10.81 10.85 9.89 9.89 1.9M
2022-05-06 11.18 11.20 10.88 10.93 2.0M
2022-05-05 11.51 11.68 11.13 11.23 0.8M
2022-05-04 11.70 11.90 11.17 11.48 0.9M
2022-05-03 11.50 11.69 11.38 11.68 0.9M
2022-05-02 11.20 11.40 11.12 11.40 0.8M
2022-04-29 11.37 11.66 11.23 11.25 0.8M
2022-04-28 12.15 12.24 11.46 11.52 1.2M
2022-04-27 11.60 12.18 11.49 11.99 2.9M
2022-04-26 11.75 11.83 11.37 11.45 1.5M
2022-04-25 11.54 11.71 11.21 11.63 1.9M
2022-04-22 12.23 12.46 11.71 11.80 2.1M
2022-04-21 12.94 13.04 12.11 12.24 2.3M
2022-04-20 12.47 12.97 12.23 12.86 2.1M
2022-04-19 13.02 13.13 12.32 12.43 2.4M
2022-04-18 13.10 13.55 13.10 13.15 2.6M
2022-04-14 13.00 13.19 12.89 13.05 2.2M
2022-04-13 12.43 12.98 12.43 12.95 2.3M
2022-04-12 12.27 12.63 12.20 12.37 2.1M
2022-04-11 12.26 12.43 12.05 12.12 1.8M
2022-04-08 11.86 12.50 11.86 12.38 2.1M
2022-04-07 11.34 11.89 11.29 11.81 1.9M
2022-04-06 11.27 11.65 11.05 11.37 2.0M
2022-04-05 11.81 11.84 11.45 11.47 2.0M
2022-04-04 12.38 12.44 11.63 11.77 2.3M
2022-04-01 12.27 12.62 11.99 12.34 2.4M
2022-03-31 11.90 12.23 11.90 12.08 2.1M
2022-03-30 11.70 12.12 11.67 11.90 1.2M
2022-03-29 11.57 11.72 11.14 11.60 2.6M
2022-03-28 12.35 12.40 11.57 11.96 2.3M
2022-03-25 12.60 12.67 12.01 12.28 2.4M
2022-03-24 12.00 12.67 11.95 12.47 2.7M
2022-03-23 11.78 11.99 11.65 11.98 1.7M
2022-03-22 11.98 12.19 11.73 11.75 1.9M
2022-03-21 11.48 11.98 11.42 11.94 1.5M
2022-03-18 11.37 11.54 11.25 11.42 1.3M
2022-03-17 11.15 11.49 11.11 11.46 1.3M
2022-03-16 11.09 11.30 10.67 11.17 2.5M
2022-03-15 10.97 11.42 10.31 11.05 1.4M
2022-03-14 12.25 12.37 10.83 10.92 3.2M
2022-03-11 11.79 12.39 11.45 12.18 3.9M
2022-03-10 10.69 11.74 10.69 11.58 4.4M
2022-03-09 10.51 10.79 10.39 10.75 1.0M
2022-03-08 10.50 10.66 10.21 10.46 2.0M
2022-03-07 10.80 11.43 10.51 10.59 2.5M
2022-03-04 10.88 10.88 10.37 10.50 1.7M
2022-03-03 10.00 10.73 9.96 10.72 1.6M
2022-03-02 10.19 10.55 9.95 10.01 1.4M
2022-03-01 9.57 10.20 9.50 10.19 1.7M
2022-02-28 9.30 9.56 9.17 9.56 1.2M
2022-02-25 9.14 9.40 9.06 9.28 1.8M
2022-02-24 8.20 9.14 8.18 9.14 1.9M
2022-02-23 8.47 8.54 8.25 8.33 0.9M
2022-02-22 8.32 8.44 8.09 8.37 0.7M
2022-02-18 8.30 8.71 8.29 8.36 0.8M
2022-02-17 8.51 8.53 8.25 8.28 0.4M
2022-02-16 8.26 8.58 8.25 8.56 0.4M
2022-02-15 8.15 8.35 8.15 8.31 0.4M
2022-02-14 8.15 8.21 8.00 8.10 0.5M
2022-02-11 8.19 8.32 8.08 8.12 0.3M
2022-02-10 8.04 8.30 8.00 8.16 1.3M
2022-02-09 8.19 8.29 8.11 8.21 0.6M
2022-02-08 8.05 8.12 7.88 8.04 1.0M
2022-02-07 7.94 8.10 7.86 8.07 1.2M
2022-02-04 7.86 7.93 7.72 7.91 0.5M
2022-02-03 7.90 8.00 7.82 7.84 0.8M
2022-02-02 8.20 8.33 7.97 8.07 0.4M
2022-02-01 8.10 8.34 8.08 8.22 0.5M
2022-01-31 7.87 8.11 7.81 8.10 0.5M
2022-01-28 7.71 7.99 7.64 7.89 1.3M
2022-01-27 7.68 7.86 7.54 7.72 1.0M
2022-01-26 7.65 7.74 7.48 7.60 0.7M
2022-01-25 7.28 7.57 7.20 7.55 0.7M
2022-01-24 7.15 7.49 7.04 7.47 0.9M
2022-01-21 7.32 7.47 7.15 7.28 1.5M
2022-01-20 7.33 7.63 7.30 7.44 2.1M
2022-01-19 7.30 7.45 7.25 7.27 0.6M
2022-01-18 7.45 7.48 7.28 7.29 0.5M
2022-01-14 7.50 7.65 7.35 7.53 0.5M
2022-01-13 7.74 7.82 7.54 7.54 0.7M
2022-01-12 7.75 7.83 7.54 7.68 1.5M
2022-01-11 7.52 7.68 7.51 7.67 1.0M
2022-01-10 7.50 7.61 7.31 7.49 1.0M
2022-01-07 7.48 7.60 7.45 7.50 1.7M
2022-01-06 7.42 7.54 7.37 7.46 0.8M
2022-01-05 7.74 7.81 7.45 7.45 0.7M
2022-01-04 7.79 7.99 7.66 7.69 0.6M
2022-01-03 7.76 8.04 7.64 7.72 1.1M