Bioceres Crop

BIOX
🏛️ usa →
1.50
Last Update: 2025-09-26
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 12.11 12.40 11.77 12.03 0.1M
2022-12-29 12.07 12.50 12.07 12.19 0.1M
2022-12-28 11.82 12.19 11.82 12.02 0.1M
2022-12-27 11.38 11.98 11.35 11.69 0.1M
2022-12-23 11.35 11.50 11.22 11.42 0.1M
2022-12-22 11.58 11.58 11.06 11.32 0.1M
2022-12-21 11.60 11.91 11.49 11.74 0.1M
2022-12-20 11.20 11.61 11.20 11.58 0.1M
2022-12-19 11.11 11.40 11.01 11.29 0.1M
2022-12-16 11.52 11.54 11.09 11.11 0.4M
2022-12-15 11.73 11.81 11.41 11.63 0.1M
2022-12-14 11.90 12.00 11.59 11.96 0.1M
2022-12-13 12.34 12.46 11.83 11.89 0.1M
2022-12-12 11.96 12.17 11.12 12.06 0.1M
2022-12-09 12.17 12.24 11.50 12.00 0.2M
2022-12-08 12.34 12.34 12.02 12.19 0.1M
2022-12-07 12.55 12.76 12.27 12.31 0.0M
2022-12-06 13.00 13.00 12.25 12.49 0.1M
2022-12-05 13.24 13.27 12.88 12.91 0.1M
2022-12-02 13.30 13.45 13.23 13.37 0.1M
2022-12-01 13.80 13.83 13.39 13.41 0.1M
2022-11-30 13.37 13.81 13.32 13.81 0.1M
2022-11-29 13.57 13.71 13.34 13.44 0.1M
2022-11-28 13.84 13.91 13.55 13.63 0.1M
2022-11-25 13.80 14.20 13.74 14.04 0.0M
2022-11-23 13.82 13.82 13.53 13.75 0.0M
2022-11-22 13.79 13.84 13.53 13.77 0.1M
2022-11-21 13.16 13.79 12.95 13.68 0.1M
2022-11-18 13.52 13.55 13.08 13.27 0.0M
2022-11-17 13.12 13.59 13.12 13.36 0.1M
2022-11-16 13.75 14.02 13.27 13.44 0.1M
2022-11-15 14.10 14.33 13.91 13.97 0.1M
2022-11-14 13.80 14.21 13.56 14.00 0.1M
2022-11-11 15.00 15.00 13.95 14.05 0.1M
2022-11-10 14.30 14.80 14.14 14.49 0.2M
2022-11-09 13.55 13.62 12.79 12.89 0.1M
2022-11-08 13.83 14.08 13.56 13.74 0.1M
2022-11-07 13.79 14.11 13.67 13.68 0.0M
2022-11-04 13.94 14.25 13.55 13.79 0.0M
2022-11-03 13.79 14.14 13.56 13.81 0.0M
2022-11-02 14.19 14.70 13.99 13.99 0.1M
2022-11-01 14.65 14.72 14.33 14.42 0.1M
2022-10-31 14.50 14.71 14.25 14.46 0.1M
2022-10-28 14.33 14.49 14.06 14.48 0.1M
2022-10-27 14.11 14.49 14.10 14.31 0.1M
2022-10-26 13.80 14.31 13.59 14.20 0.1M
2022-10-25 13.03 13.78 13.03 13.78 0.1M
2022-10-24 12.45 13.12 12.20 13.05 0.1M
2022-10-21 12.53 12.78 12.28 12.57 0.1M
2022-10-20 12.42 12.99 12.19 12.60 0.1M
2022-10-19 12.74 13.00 12.29 12.48 0.1M
2022-10-18 12.84 13.15 12.68 12.98 0.1M
2022-10-17 12.27 12.68 12.27 12.61 0.1M
2022-10-14 12.83 12.83 12.11 12.24 0.1M
2022-10-13 12.22 12.75 12.17 12.41 0.1M
2022-10-12 12.28 12.47 12.15 12.43 0.0M
2022-10-11 12.92 13.05 12.42 12.42 0.1M
2022-10-10 13.05 13.17 12.78 13.04 0.1M
2022-10-07 13.09 13.14 12.71 13.11 0.1M
2022-10-06 13.40 13.55 13.10 13.14 0.0M
2022-10-05 13.56 13.62 13.19 13.27 0.0M
2022-10-04 13.41 13.76 13.31 13.52 0.1M
2022-10-03 13.10 13.31 12.78 13.22 0.1M
2022-09-30 13.10 13.35 12.82 13.02 0.1M
2022-09-29 12.87 13.20 12.53 12.61 0.1M
2022-09-28 12.88 13.18 12.69 13.07 0.1M
2022-09-27 12.45 12.91 12.42 12.86 0.1M
2022-09-26 11.98 12.89 11.98 12.55 0.1M
2022-09-23 12.65 12.74 11.92 12.20 0.2M
2022-09-22 13.25 13.57 12.68 13.00 0.1M
2022-09-21 13.18 13.35 12.57 13.00 0.1M
2022-09-20 14.04 14.04 12.91 13.01 0.2M
2022-09-19 14.19 14.26 13.87 14.23 0.1M
2022-09-16 14.27 14.67 14.01 14.21 0.1M
2022-09-15 15.13 15.13 14.40 14.50 0.1M
2022-09-14 14.06 15.00 13.93 14.99 0.2M
2022-09-13 13.73 14.25 13.70 14.19 0.1M
2022-09-12 14.19 14.19 13.52 13.82 0.1M
2022-09-09 13.99 14.38 13.99 14.19 0.1M
2022-09-08 14.77 15.47 13.79 14.06 0.2M
2022-09-07 14.50 14.77 14.29 14.62 0.2M
2022-09-06 13.50 14.33 13.50 14.19 0.1M
2022-09-02 13.68 13.97 13.52 13.57 0.1M
2022-09-01 13.75 13.75 13.37 13.60 0.1M
2022-08-31 14.15 14.35 13.80 13.88 0.1M
2022-08-30 14.25 14.60 13.76 14.11 0.2M
2022-08-29 14.23 14.74 14.15 14.47 0.2M
2022-08-26 14.34 14.92 13.78 14.36 0.2M
2022-08-25 14.75 15.05 14.00 14.17 0.3M
2022-08-24 14.10 14.88 13.30 14.65 0.8M
2022-08-23 12.80 12.94 12.47 12.87 0.2M
2022-08-22 12.47 13.15 12.02 12.70 0.2M
2022-08-19 12.28 12.49 11.90 12.47 0.1M
2022-08-18 12.27 12.40 12.07 12.32 0.1M
2022-08-17 12.02 12.22 11.74 12.20 0.0M
2022-08-16 12.37 12.54 12.11 12.20 0.1M
2022-08-15 12.35 12.52 12.01 12.47 0.0M
2022-08-12 12.16 12.35 11.96 12.25 0.1M
2022-08-11 11.90 12.25 11.78 12.12 0.1M
2022-08-10 11.52 11.89 11.52 11.89 0.0M
2022-08-09 11.65 11.88 11.22 11.45 0.1M
2022-08-08 11.32 11.85 11.19 11.76 0.1M
2022-08-05 11.17 11.51 10.49 11.20 0.1M
2022-08-04 11.20 11.36 10.99 11.08 0.1M
2022-08-03 10.95 11.17 10.69 11.17 0.1M
2022-08-02 10.51 10.88 10.51 10.80 0.1M
2022-08-01 10.45 10.79 10.33 10.62 0.1M
2022-07-29 10.00 10.52 9.91 10.45 0.1M
2022-07-28 9.98 10.35 9.76 10.03 0.1M
2022-07-27 9.48 10.00 9.48 9.83 0.1M
2022-07-26 10.02 10.02 9.40 9.47 0.1M
2022-07-25 9.66 10.05 9.66 9.95 0.0M
2022-07-22 9.82 9.90 9.38 9.76 0.1M
2022-07-21 10.29 10.29 9.81 9.90 0.1M
2022-07-20 9.98 10.49 9.90 10.44 0.1M
2022-07-19 10.33 10.43 9.76 9.98 0.1M
2022-07-18 10.08 10.59 9.98 10.05 0.1M
2022-07-15 10.06 10.28 9.83 10.10 0.1M
2022-07-14 10.30 10.45 10.07 10.17 0.1M
2022-07-13 9.98 10.57 9.31 10.57 0.6M
2022-07-12 11.50 11.76 9.27 9.44 0.5M
2022-07-11 12.38 12.47 11.41 11.52 0.1M
2022-07-08 12.27 12.47 12.01 12.22 0.1M
2022-07-07 11.90 12.35 11.89 12.17 0.1M
2022-07-06 12.08 12.20 11.76 11.97 0.1M
2022-07-05 12.69 12.69 11.85 12.27 0.1M
2022-07-01 13.47 13.71 12.70 12.76 0.1M
2022-06-30 13.19 13.81 12.96 13.71 0.1M
2022-06-29 13.40 13.40 13.06 13.24 0.0M
2022-06-28 13.40 13.61 13.18 13.32 0.1M
2022-06-27 13.15 13.38 12.91 13.14 0.1M
2022-06-24 12.80 13.13 12.56 12.96 0.1M
2022-06-23 12.22 12.79 11.79 12.76 0.2M
2022-06-22 12.14 12.39 11.93 12.18 0.1M
2022-06-21 12.37 12.37 11.79 12.12 0.1M
2022-06-17 13.17 13.20 11.90 12.15 0.2M
2022-06-16 13.51 13.51 12.71 13.12 0.1M
2022-06-15 13.12 13.22 12.62 13.22 0.1M
2022-06-14 13.56 13.70 12.50 12.75 0.1M
2022-06-13 13.30 13.78 13.14 13.65 0.1M
2022-06-10 14.09 14.10 13.53 13.67 0.1M
2022-06-09 14.66 14.66 14.00 14.22 0.1M
2022-06-08 14.91 15.00 14.67 14.80 0.1M
2022-06-07 15.49 15.49 14.69 15.05 0.1M
2022-06-06 15.10 15.44 15.03 15.12 0.1M
2022-06-03 14.60 15.47 14.53 15.05 0.2M
2022-06-02 14.27 14.50 14.19 14.47 0.0M
2022-06-01 14.60 14.60 14.12 14.28 0.1M
2022-05-31 14.83 14.89 14.44 14.68 0.1M
2022-05-27 14.70 14.74 14.29 14.44 0.1M
2022-05-26 14.00 14.50 13.98 14.21 0.1M
2022-05-25 14.24 14.24 13.37 13.85 0.1M
2022-05-24 14.70 14.70 14.06 14.50 0.0M
2022-05-23 14.40 14.84 14.30 14.75 0.1M
2022-05-20 14.36 14.51 14.11 14.27 0.1M
2022-05-19 14.07 14.58 13.80 14.32 0.1M
2022-05-18 14.16 14.36 13.90 14.05 0.1M
2022-05-17 14.34 14.50 13.68 14.05 0.1M
2022-05-16 12.92 14.15 12.92 14.00 0.1M
2022-05-13 13.38 13.54 12.75 13.13 0.1M
2022-05-12 12.91 13.62 12.49 13.18 0.1M
2022-05-11 12.77 13.48 12.25 12.46 0.1M
2022-05-10 13.04 13.41 12.58 12.72 0.0M
2022-05-09 13.37 13.53 12.98 13.22 0.1M
2022-05-06 13.62 13.62 13.00 13.47 0.0M
2022-05-05 13.62 13.94 13.36 13.52 0.1M
2022-05-04 13.55 13.67 13.35 13.59 0.0M
2022-05-03 14.00 14.58 13.09 13.35 0.0M
2022-05-02 14.60 14.77 13.46 13.90 0.1M
2022-04-29 12.91 15.20 11.19 14.60 0.6M
2022-04-28 11.65 12.17 11.33 11.97 0.0M
2022-04-27 11.48 11.65 11.32 11.45 0.0M
2022-04-26 11.51 11.51 11.12 11.39 0.0M
2022-04-25 11.94 11.94 11.21 11.45 0.0M
2022-04-22 11.64 12.12 11.64 11.90 0.1M
2022-04-21 12.55 12.98 11.92 11.99 0.0M
2022-04-20 12.73 12.73 12.18 12.35 0.0M
2022-04-19 11.87 12.54 11.84 12.50 0.0M
2022-04-18 12.65 13.00 11.82 11.98 0.1M
2022-04-14 12.40 12.66 12.12 12.60 0.0M
2022-04-13 12.29 12.49 12.00 12.33 0.0M
2022-04-12 11.97 12.39 11.55 12.11 0.1M
2022-04-11 12.35 12.37 11.83 11.84 0.0M
2022-04-08 12.34 12.93 12.07 12.35 0.0M
2022-04-07 12.54 12.55 12.10 12.45 0.0M
2022-04-06 12.61 13.22 12.35 12.35 0.1M
2022-04-05 13.53 13.57 12.88 13.01 0.1M
2022-04-04 13.98 13.98 13.05 13.72 0.1M
2022-04-01 13.62 13.87 13.51 13.75 0.0M
2022-03-31 12.97 13.64 12.97 13.62 0.1M
2022-03-30 13.26 13.51 12.97 13.02 0.0M
2022-03-29 13.35 13.36 12.64 13.12 0.1M
2022-03-28 13.86 14.10 13.20 13.37 0.0M
2022-03-25 13.76 13.99 13.50 13.86 0.0M
2022-03-24 14.64 14.74 13.70 13.84 0.1M
2022-03-23 14.33 14.66 13.36 14.05 0.1M
2022-03-22 14.30 15.07 13.74 13.94 0.2M
2022-03-21 14.04 14.53 13.56 14.06 0.1M
2022-03-18 13.18 13.99 13.01 13.99 0.3M
2022-03-17 12.05 14.00 12.05 13.35 0.8M
2022-03-16 14.80 15.07 14.37 14.88 0.0M
2022-03-15 14.40 16.00 14.40 14.73 0.0M
2022-03-14 14.99 15.75 14.07 14.47 0.0M
2022-03-11 14.29 14.89 14.29 14.89 0.0M
2022-03-10 13.35 14.48 13.21 14.06 0.0M
2022-03-09 14.06 14.06 13.10 13.38 0.1M
2022-03-08 14.69 15.00 14.10 14.12 0.0M
2022-03-07 14.03 14.99 14.03 14.60 0.1M
2022-03-04 13.86 14.01 13.62 13.89 0.0M
2022-03-03 12.95 13.95 12.60 13.88 0.1M
2022-03-02 12.50 12.54 12.04 12.54 0.0M
2022-03-01 12.80 12.80 12.35 12.54 0.0M
2022-02-28 11.31 12.82 11.31 12.59 0.0M
2022-02-25 11.10 11.98 10.92 11.30 0.0M
2022-02-24 10.75 11.29 10.21 11.26 0.0M
2022-02-23 11.66 11.80 10.75 11.07 0.0M
2022-02-22 12.00 12.38 11.41 11.85 0.0M
2022-02-18 12.80 12.80 11.76 12.27 0.0M
2022-02-17 12.41 12.80 12.40 12.54 0.0M
2022-02-16 12.62 12.95 12.51 12.80 0.0M
2022-02-15 12.88 12.95 12.61 12.67 0.0M
2022-02-14 12.13 12.95 11.49 12.70 0.0M
2022-02-11 12.34 13.15 11.30 12.72 0.0M
2022-02-10 12.58 13.57 11.70 12.63 0.1M
2022-02-09 12.39 12.91 12.39 12.50 0.0M
2022-02-08 12.05 12.51 12.05 12.51 0.0M
2022-02-07 12.19 12.20 12.01 12.14 0.0M
2022-02-04 11.67 12.09 11.65 12.09 0.0M
2022-02-03 11.90 12.05 10.63 11.93 0.0M
2022-02-02 12.98 13.00 12.00 12.00 0.0M
2022-02-01 13.76 13.76 12.55 12.65 0.0M
2022-01-31 11.81 12.93 11.14 12.66 0.0M
2022-01-28 12.27 12.88 12.00 12.22 0.0M
2022-01-27 12.34 12.59 12.00 12.21 0.0M
2022-01-26 12.88 12.88 12.28 12.29 0.0M
2022-01-25 12.74 12.83 12.50 12.68 0.0M
2022-01-24 12.80 12.99 12.00 12.91 0.1M
2022-01-21 13.76 13.76 13.01 13.33 0.0M
2022-01-20 14.03 14.15 13.77 13.86 0.0M
2022-01-19 13.75 14.12 13.57 13.99 0.0M
2022-01-18 13.80 13.90 13.50 13.90 0.0M
2022-01-14 13.80 13.90 13.71 13.90 0.0M
2022-01-13 13.74 13.97 13.70 13.90 0.0M
2022-01-12 13.75 13.89 13.60 13.68 0.0M
2022-01-11 13.48 13.97 13.48 13.55 0.0M
2022-01-10 13.02 13.50 13.02 13.27 0.0M
2022-01-07 13.65 13.71 13.45 13.52 0.0M
2022-01-06 13.86 13.90 13.68 13.71 0.0M
2022-01-05 14.23 14.23 13.65 13.83 0.0M
2022-01-04 14.21 14.34 13.83 14.23 0.0M
2022-01-03 14.06 14.25 13.99 14.21 0.0M