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
2023-12-29 11.06 11.14 11.05 11.10 0.2M
2023-12-28 11.15 11.15 11.03 11.06 0.2M
2023-12-27 11.26 11.26 11.07 11.12 0.3M
2023-12-26 11.20 11.25 11.13 11.18 0.3M
2023-12-22 11.07 11.27 11.02 11.09 0.4M
2023-12-21 11.16 11.18 10.89 11.02 0.6M
2023-12-20 11.22 11.36 11.00 11.00 0.4M
2023-12-19 11.43 11.58 11.25 11.26 0.6M
2023-12-18 11.50 11.54 11.30 11.37 0.6M
2023-12-15 11.53 11.57 11.22 11.39 0.7M
2023-12-14 11.61 11.81 11.44 11.56 0.5M
2023-12-13 11.18 11.64 11.05 11.54 1.2M
2023-12-12 10.90 11.38 10.86 11.14 1.1M
2023-12-11 10.41 10.99 10.28 10.94 1.2M
2023-12-08 11.06 11.14 10.15 10.44 2.5M
2023-12-07 12.17 12.23 11.95 12.00 0.7M
2023-12-06 12.45 12.46 11.92 12.13 1.6M
2023-12-05 11.56 12.51 11.47 12.35 2.4M
2023-12-04 11.10 11.31 11.01 11.03 0.5M
2023-12-01 11.36 11.45 11.12 11.20 0.7M
2023-11-30 11.38 11.85 11.34 11.46 1.3M
2023-11-29 11.21 11.43 11.03 11.29 0.6M
2023-11-28 11.37 11.40 11.17 11.20 0.6M
2023-11-27 11.37 11.51 11.30 11.44 0.7M
2023-11-24 11.27 11.50 11.23 11.37 0.3M
2023-11-22 11.39 11.44 11.19 11.31 0.8M
2023-11-21 11.48 11.58 11.29 11.37 0.8M
2023-11-20 11.68 11.68 10.95 11.47 2.3M
2023-11-17 10.50 10.54 10.41 10.47 0.4M
2023-11-16 10.48 10.54 10.21 10.40 0.6M
2023-11-15 10.34 10.64 10.29 10.54 0.7M
2023-11-14 10.66 10.66 9.82 10.29 1.4M
2023-11-13 10.24 10.35 10.21 10.25 0.7M
2023-11-10 10.37 10.44 10.23 10.28 0.6M
2023-11-09 10.41 10.61 10.35 10.37 0.4M
2023-11-08 10.75 10.76 10.44 10.44 0.3M
2023-11-07 10.88 10.99 10.75 10.90 0.3M
2023-11-06 11.10 11.12 10.88 10.90 0.2M
2023-11-03 11.12 11.19 11.04 11.07 0.4M
2023-11-02 10.70 11.05 10.67 11.00 0.4M
2023-11-01 10.58 10.76 10.53 10.70 0.3M
2023-10-31 10.61 10.72 10.51 10.55 0.2M
2023-10-30 10.95 11.01 10.59 10.64 0.3M
2023-10-27 10.91 10.99 10.76 10.80 0.3M
2023-10-26 10.84 11.02 10.72 10.91 0.6M
2023-10-25 10.86 10.99 10.74 10.80 0.5M
2023-10-24 10.81 10.99 10.79 10.93 0.4M
2023-10-23 10.84 10.97 10.72 10.81 0.4M
2023-10-20 10.80 11.07 10.78 10.97 0.5M
2023-10-19 11.20 11.23 10.81 10.83 0.9M
2023-10-18 11.00 11.40 11.00 11.18 0.5M
2023-10-17 10.89 11.12 10.85 11.01 0.4M
2023-10-16 10.75 11.05 10.75 11.00 0.4M
2023-10-13 10.73 10.79 10.65 10.69 0.3M
2023-10-12 10.85 10.90 10.59 10.64 0.3M
2023-10-11 10.93 10.98 10.77 10.80 0.6M
2023-10-10 10.73 11.00 10.73 10.92 0.4M
2023-10-09 10.86 10.87 10.68 10.69 0.5M
2023-10-06 10.68 10.83 10.53 10.77 0.3M
2023-10-05 10.95 11.00 10.64 10.73 0.3M
2023-10-04 10.92 10.97 10.73 10.97 0.4M
2023-10-03 11.13 11.24 10.84 10.93 0.5M
2023-10-02 11.25 11.36 11.00 11.16 0.7M
2023-09-29 11.68 11.94 11.58 11.69 1.3M
2023-09-28 11.50 11.77 11.41 11.61 0.4M
2023-09-27 11.58 11.64 11.43 11.49 0.2M
2023-09-26 11.36 11.54 11.36 11.49 0.3M
2023-09-25 11.35 11.56 11.30 11.44 0.3M
2023-09-22 11.48 11.61 11.34 11.36 0.3M
2023-09-21 11.60 11.69 11.46 11.46 0.2M
2023-09-20 11.71 11.92 11.63 11.64 0.4M
2023-09-19 11.75 11.77 11.51 11.67 0.4M
2023-09-18 11.78 11.79 11.64 11.68 0.4M
2023-09-15 11.79 11.89 11.72 11.72 0.5M
2023-09-14 11.75 11.90 11.71 11.81 0.3M
2023-09-13 11.76 11.85 11.57 11.68 0.4M
2023-09-12 11.84 11.88 11.63 11.71 0.3M
2023-09-11 11.72 11.85 11.71 11.75 0.3M
2023-09-08 11.64 11.68 11.51 11.63 0.4M
2023-09-07 11.47 11.68 11.41 11.61 0.5M
2023-09-06 11.75 11.98 11.36 11.41 0.9M
2023-09-05 11.69 11.70 11.48 11.55 0.3M
2023-09-01 11.57 11.75 11.53 11.73 0.5M
2023-08-31 11.50 11.57 11.31 11.48 0.4M
2023-08-30 11.48 11.61 11.36 11.52 0.5M
2023-08-29 11.38 11.62 11.32 11.48 0.6M
2023-08-28 11.41 11.51 11.30 11.42 0.3M
2023-08-25 11.02 11.36 11.02 11.32 0.4M
2023-08-24 11.35 11.38 10.81 11.00 0.8M
2023-08-23 11.00 11.51 10.90 11.35 0.8M
2023-08-22 10.93 11.17 10.91 11.04 0.5M
2023-08-21 10.55 10.93 10.54 10.90 0.8M
2023-08-18 9.41 10.40 9.41 10.38 1.1M
2023-08-17 9.58 9.59 9.36 9.42 0.8M
2023-08-16 9.54 9.71 9.43 9.43 0.4M
2023-08-15 9.44 9.83 9.40 9.55 0.7M
2023-08-14 9.82 9.82 9.01 9.46 1.7M
2023-08-11 10.15 10.18 9.75 9.76 0.7M
2023-08-10 10.25 10.42 10.09 10.21 0.6M
2023-08-09 10.61 10.61 10.14 10.18 0.5M
2023-08-08 10.50 10.63 10.39 10.59 0.3M
2023-08-07 10.74 10.79 10.60 10.65 0.4M
2023-08-04 10.85 11.00 10.76 10.77 0.3M
2023-08-03 10.91 11.02 10.80 10.83 0.3M
2023-08-02 10.90 11.01 10.82 10.92 0.4M
2023-08-01 11.01 11.06 10.83 10.90 0.3M
2023-07-31 10.90 11.11 10.90 11.10 0.5M
2023-07-28 10.77 10.84 10.68 10.78 0.3M
2023-07-27 10.70 10.87 10.64 10.68 0.4M
2023-07-26 10.64 10.72 10.44 10.64 0.7M
2023-07-25 10.67 10.79 10.63 10.66 0.2M
2023-07-24 10.68 10.84 10.65 10.69 0.3M
2023-07-21 10.80 10.81 10.58 10.69 0.5M
2023-07-20 10.70 10.86 10.62 10.72 0.6M
2023-07-19 10.69 10.99 10.57 10.63 0.7M
2023-07-18 10.45 10.71 10.42 10.44 0.6M
2023-07-17 10.05 10.52 9.88 10.45 1.1M
2023-07-14 9.72 9.73 9.44 9.54 0.3M
2023-07-13 9.79 9.85 9.67 9.71 0.5M
2023-07-12 9.82 10.05 9.65 9.73 0.7M
2023-07-11 9.66 9.80 9.55 9.72 0.4M
2023-07-10 9.56 9.72 9.56 9.56 0.4M
2023-07-07 9.39 9.66 9.35 9.60 0.3M
2023-07-06 9.57 9.60 9.26 9.37 0.3M
2023-07-05 9.32 9.70 9.32 9.66 0.5M
2023-07-03 9.36 9.52 9.36 9.48 0.3M
2023-06-30 9.27 9.41 9.25 9.36 0.6M
2023-06-29 9.14 9.35 9.14 9.24 0.3M
2023-06-28 9.13 9.25 9.10 9.11 0.4M
2023-06-27 9.66 9.66 9.14 9.18 0.7M
2023-06-26 9.81 9.87 9.69 9.69 0.3M
2023-06-23 9.75 9.86 9.71 9.75 0.4M
2023-06-22 9.92 9.97 9.82 9.83 0.3M
2023-06-21 9.81 10.00 9.81 9.99 0.5M
2023-06-20 9.85 9.94 9.70 9.85 0.4M
2023-06-16 9.74 9.86 9.61 9.84 0.5M
2023-06-15 9.58 9.76 9.57 9.74 0.5M
2023-06-14 9.69 9.75 9.50 9.58 0.4M
2023-06-13 9.49 9.73 9.49 9.67 0.8M
2023-06-12 9.50 9.56 9.38 9.46 0.3M
2023-06-09 9.45 9.60 9.45 9.55 0.7M
2023-06-08 9.48 9.51 9.28 9.45 0.6M
2023-06-07 9.65 9.72 9.49 9.55 0.5M
2023-06-06 9.13 9.67 9.12 9.62 1.0M
2023-06-05 9.07 9.32 9.01 9.22 0.7M
2023-06-02 8.83 9.09 8.82 9.09 0.7M
2023-06-01 8.75 8.84 8.69 8.75 0.5M
2023-05-31 8.58 8.82 8.55 8.74 2.0M
2023-05-30 9.05 9.10 8.54 8.62 1.0M
2023-05-26 9.07 9.51 9.04 9.08 1.1M
2023-05-25 9.17 9.20 8.94 8.95 0.6M
2023-05-24 8.93 9.31 8.93 9.14 0.8M
2023-05-23 8.79 9.10 8.78 8.97 0.7M
2023-05-22 8.82 8.90 8.78 8.81 0.4M
2023-05-19 8.78 8.90 8.71 8.82 0.4M
2023-05-18 8.64 8.75 8.51 8.73 0.5M
2023-05-17 8.68 8.81 8.58 8.72 0.5M
2023-05-16 8.83 8.90 8.59 8.64 0.6M
2023-05-15 8.70 8.90 8.60 8.89 0.7M
2023-05-12 8.46 8.80 8.42 8.70 0.8M
2023-05-11 8.49 8.57 8.33 8.35 1.7M
2023-05-10 8.70 8.73 8.43 8.53 0.6M
2023-05-09 8.52 8.70 8.42 8.66 0.3M
2023-05-08 8.39 8.70 8.39 8.59 0.6M
2023-05-05 8.27 8.57 8.20 8.52 0.5M
2023-05-04 8.18 8.23 8.12 8.19 0.4M
2023-05-03 8.23 8.28 8.18 8.18 0.4M
2023-05-02 8.45 8.45 8.15 8.21 0.4M
2023-05-01 8.46 8.54 8.42 8.48 0.5M
2023-04-28 8.41 8.47 8.26 8.46 0.6M
2023-04-27 8.29 8.46 8.19 8.43 0.5M
2023-04-26 8.21 8.28 8.14 8.27 0.5M
2023-04-25 8.09 8.24 8.04 8.19 0.5M
2023-04-24 8.00 8.13 7.93 8.12 0.4M
2023-04-21 8.09 8.12 7.94 8.04 0.5M
2023-04-20 8.18 8.24 7.99 8.06 0.7M
2023-04-19 8.56 8.56 8.30 8.40 0.6M
2023-04-18 8.47 8.72 8.43 8.58 0.5M
2023-04-17 8.72 8.78 8.26 8.56 1.0M
2023-04-14 8.90 9.06 8.90 8.98 0.5M
2023-04-13 9.00 9.10 8.87 8.90 0.7M
2023-04-12 8.49 9.08 8.49 8.94 0.9M
2023-04-11 8.10 8.58 8.10 8.58 1.5M
2023-04-10 7.89 8.09 7.89 8.04 0.4M
2023-04-06 7.93 7.94 7.82 7.92 0.4M
2023-04-05 8.06 8.06 7.83 7.90 0.7M
2023-04-04 8.22 8.26 7.92 8.05 0.7M
2023-04-03 8.11 8.24 8.11 8.19 0.3M
2023-03-31 8.26 8.28 8.02 8.09 0.3M
2023-03-30 8.20 8.25 8.06 8.19 0.5M
2023-03-29 8.15 8.25 8.13 8.15 0.3M
2023-03-28 8.00 8.14 7.97 8.11 0.4M
2023-03-27 7.73 8.09 7.71 8.02 0.8M
2023-03-24 7.59 7.78 7.46 7.70 0.4M
2023-03-23 7.70 7.82 7.56 7.61 0.5M
2023-03-22 7.64 7.80 7.61 7.65 0.3M
2023-03-21 7.66 7.80 7.62 7.64 0.4M
2023-03-20 7.40 7.59 7.40 7.54 0.5M
2023-03-17 7.53 7.54 7.34 7.36 0.6M
2023-03-16 7.43 7.65 7.42 7.63 0.4M
2023-03-15 7.72 7.72 7.41 7.51 0.6M
2023-03-14 7.82 8.05 7.72 7.88 0.4M
2023-03-13 7.64 7.86 7.57 7.69 0.5M
2023-03-10 7.76 8.13 7.50 7.80 1.0M
2023-03-09 7.91 8.02 7.73 7.73 0.8M
2023-03-08 7.95 8.07 7.88 7.92 0.7M
2023-03-07 8.09 8.15 7.84 7.94 0.4M
2023-03-06 8.05 8.27 8.02 8.16 0.3M
2023-03-03 8.11 8.21 8.04 8.05 0.5M
2023-03-02 8.12 8.19 8.06 8.09 0.3M
2023-03-01 8.11 8.24 8.04 8.15 0.4M
2023-02-28 8.40 8.46 7.90 8.12 1.0M
2023-02-27 8.24 8.38 8.23 8.30 0.7M
2023-02-24 8.21 8.41 8.19 8.24 0.7M
2023-02-23 8.19 8.32 8.14 8.25 0.4M
2023-02-22 7.93 8.12 7.93 8.09 0.4M
2023-02-21 8.03 8.08 7.90 7.91 0.4M
2023-02-17 8.11 8.19 8.02 8.06 0.5M
2023-02-16 8.34 8.39 8.13 8.14 0.8M
2023-02-15 7.87 8.11 7.87 8.11 0.4M
2023-02-14 8.01 8.14 7.90 7.92 0.5M
2023-02-13 7.73 8.02 7.61 8.02 0.6M
2023-02-10 7.66 7.89 7.65 7.74 0.7M
2023-02-09 7.82 7.86 7.56 7.68 0.5M
2023-02-08 7.80 8.04 7.78 7.79 0.6M
2023-02-07 7.82 8.10 7.80 8.07 1.0M
2023-02-06 8.40 8.45 8.11 8.17 0.8M
2023-02-03 8.76 8.88 8.44 8.50 0.4M
2023-02-02 8.45 8.90 8.31 8.77 1.2M
2023-02-01 8.42 8.51 8.32 8.46 0.4M
2023-01-31 8.40 8.48 8.26 8.45 0.4M
2023-01-30 8.38 8.52 8.31 8.36 0.8M
2023-01-27 8.52 8.56 8.33 8.40 0.5M
2023-01-26 8.59 8.63 8.39 8.53 0.5M
2023-01-25 8.28 8.57 8.28 8.53 0.3M
2023-01-24 8.34 8.48 8.31 8.38 0.3M
2023-01-23 8.33 8.41 8.23 8.25 0.3M
2023-01-20 8.39 8.39 8.26 8.30 0.2M
2023-01-19 8.33 8.41 8.18 8.36 0.4M
2023-01-18 8.52 8.59 8.33 8.38 0.4M
2023-01-17 8.43 8.57 8.39 8.45 0.3M
2023-01-13 8.32 8.44 8.23 8.38 0.4M
2023-01-12 8.05 8.35 8.02 8.31 0.5M
2023-01-11 8.05 8.16 8.01 8.04 0.6M
2023-01-10 7.94 8.02 7.82 8.01 0.4M
2023-01-09 8.03 8.17 7.90 7.93 0.6M
2023-01-06 7.72 8.03 7.72 8.01 0.7M
2023-01-05 7.51 7.58 7.40 7.58 0.6M
2023-01-04 7.50 7.63 7.40 7.52 0.6M
2023-01-03 8.25 8.28 7.42 7.55 1.3M