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
2023-12-29 13.70 13.85 13.65 13.73 0.1M
2023-12-28 13.67 13.77 13.61 13.74 0.0M
2023-12-27 13.85 13.92 13.68 13.75 0.0M
2023-12-26 13.74 13.93 13.61 13.84 0.0M
2023-12-22 13.80 13.92 13.65 13.65 0.0M
2023-12-21 13.72 13.83 13.60 13.80 0.0M
2023-12-20 13.49 13.87 13.49 13.61 0.1M
2023-12-19 13.50 13.65 13.41 13.55 0.1M
2023-12-18 13.59 13.60 13.02 13.50 0.1M
2023-12-15 13.57 13.75 13.46 13.52 0.2M
2023-12-14 13.31 13.70 13.21 13.61 0.1M
2023-12-13 13.04 13.35 12.48 13.22 0.1M
2023-12-12 12.83 13.25 12.39 13.04 0.1M
2023-12-11 12.65 12.89 12.53 12.85 0.1M
2023-12-08 12.57 12.74 12.49 12.68 0.1M
2023-12-07 12.53 12.70 12.33 12.57 0.1M
2023-12-06 12.38 12.69 12.38 12.52 0.1M
2023-12-05 12.35 12.50 12.22 12.41 0.1M
2023-12-04 12.28 12.49 12.28 12.35 0.1M
2023-12-01 12.07 12.39 12.04 12.36 0.2M
2023-11-30 12.21 12.39 12.07 12.20 0.1M
2023-11-29 12.10 12.35 11.90 12.34 0.1M
2023-11-28 12.21 12.34 12.09 12.15 0.1M
2023-11-27 12.08 12.60 11.90 12.30 0.2M
2023-11-24 11.88 12.36 11.81 12.18 0.1M
2023-11-22 11.92 12.10 11.87 11.98 0.0M
2023-11-21 12.12 12.26 11.86 11.92 0.0M
2023-11-20 12.30 12.75 11.61 12.23 0.2M
2023-11-17 11.37 11.89 11.34 11.74 0.0M
2023-11-16 11.69 11.82 11.36 11.36 0.1M
2023-11-15 11.10 11.75 10.72 11.67 0.1M
2023-11-14 10.35 11.10 10.20 11.02 0.2M
2023-11-13 10.30 10.52 10.10 10.49 0.1M
2023-11-10 10.51 10.62 10.33 10.33 0.1M
2023-11-09 10.54 10.65 10.12 10.59 0.2M
2023-11-08 10.70 10.78 10.38 10.42 0.1M
2023-11-07 10.70 10.81 10.51 10.75 0.1M
2023-11-06 10.65 10.73 10.55 10.65 0.1M
2023-11-03 10.65 10.88 10.57 10.70 0.1M
2023-11-02 10.33 10.62 10.33 10.59 0.1M
2023-11-01 11.09 11.11 10.35 10.36 0.1M
2023-10-31 10.94 11.08 10.69 11.04 0.1M
2023-10-30 10.99 11.11 10.81 11.06 0.1M
2023-10-27 11.03 11.08 10.82 10.94 0.0M
2023-10-26 10.59 11.01 10.56 10.95 0.1M
2023-10-25 10.65 10.75 10.29 10.59 0.1M
2023-10-24 10.73 10.80 10.46 10.63 0.1M
2023-10-23 10.56 10.76 10.22 10.68 0.1M
2023-10-20 10.51 10.81 10.50 10.60 0.1M
2023-10-19 10.39 10.59 10.36 10.44 0.0M
2023-10-18 10.41 10.60 10.21 10.46 0.0M
2023-10-17 10.49 10.67 10.49 10.51 0.0M
2023-10-16 10.50 10.68 10.50 10.61 0.0M
2023-10-13 10.74 10.79 10.52 10.61 0.0M
2023-10-12 10.50 10.79 10.49 10.67 0.0M
2023-10-11 10.87 10.87 10.74 10.80 0.0M
2023-10-10 10.74 10.85 10.65 10.77 0.0M
2023-10-09 10.53 10.74 10.38 10.65 0.0M
2023-10-06 10.45 10.55 10.20 10.49 0.0M
2023-10-05 10.58 10.60 10.10 10.37 0.1M
2023-10-04 10.24 10.50 10.12 10.50 0.1M
2023-10-03 10.85 10.88 10.21 10.37 0.1M
2023-10-02 11.17 11.25 10.98 11.00 0.1M
2023-09-29 11.50 11.50 11.11 11.29 0.0M
2023-09-28 11.38 11.52 11.32 11.49 0.0M
2023-09-27 11.10 11.37 11.10 11.31 0.0M
2023-09-26 11.18 11.25 11.10 11.21 0.1M
2023-09-25 11.10 11.26 11.10 11.26 0.0M
2023-09-22 11.15 11.24 11.11 11.13 0.0M
2023-09-21 11.10 11.21 11.10 11.21 0.1M
2023-09-20 11.22 11.22 11.10 11.12 0.0M
2023-09-19 11.31 11.46 11.17 11.22 0.0M
2023-09-18 11.21 11.45 11.20 11.29 0.1M
2023-09-15 11.11 11.30 11.10 11.21 0.0M
2023-09-14 11.36 11.47 11.01 11.20 0.1M
2023-09-13 11.00 11.31 11.00 11.23 0.1M
2023-09-12 11.05 11.12 10.65 11.00 0.3M
2023-09-11 11.29 11.90 11.29 11.70 0.1M
2023-09-08 11.46 11.46 11.06 11.26 0.0M
2023-09-07 11.21 11.40 11.17 11.25 0.0M
2023-09-06 11.75 11.77 11.26 11.55 0.0M
2023-09-05 12.10 12.20 11.61 11.77 0.1M
2023-09-01 12.17 12.40 11.95 12.06 0.1M
2023-08-31 11.65 12.25 11.65 12.25 0.1M
2023-08-30 11.68 11.75 11.35 11.64 0.0M
2023-08-29 11.49 11.74 11.45 11.63 0.0M
2023-08-28 11.25 11.48 11.23 11.42 0.1M
2023-08-25 11.23 11.30 11.15 11.17 0.0M
2023-08-24 11.30 11.30 11.15 11.22 0.0M
2023-08-23 11.29 11.40 11.15 11.30 0.1M
2023-08-22 10.91 11.50 10.78 11.19 0.1M
2023-08-21 11.11 11.12 10.79 10.79 0.0M
2023-08-18 11.00 11.22 10.92 11.09 0.0M
2023-08-17 11.22 11.22 10.91 11.06 0.0M
2023-08-16 11.30 11.42 11.10 11.10 0.1M
2023-08-15 11.78 11.82 11.34 11.34 0.0M
2023-08-14 12.00 12.01 11.52 11.81 0.1M
2023-08-11 12.08 12.13 11.90 11.92 0.0M
2023-08-10 12.10 12.26 12.10 12.24 0.1M
2023-08-09 12.30 12.38 11.94 12.01 0.0M
2023-08-08 12.32 12.48 12.14 12.35 0.1M
2023-08-07 12.30 12.40 12.27 12.27 0.1M
2023-08-04 12.40 12.53 12.28 12.30 0.1M
2023-08-03 12.54 12.76 12.41 12.51 0.0M
2023-08-02 12.67 12.90 12.50 12.64 0.1M
2023-08-01 12.92 12.92 12.65 12.71 0.0M
2023-07-31 12.62 12.99 12.60 12.89 0.1M
2023-07-28 12.69 12.87 12.50 12.59 0.1M
2023-07-27 12.78 12.98 12.65 12.72 0.0M
2023-07-26 12.82 12.90 12.56 12.63 0.0M
2023-07-25 12.91 13.22 12.76 12.87 0.0M
2023-07-24 13.26 13.40 12.81 12.95 0.1M
2023-07-21 13.09 13.25 12.90 13.15 0.0M
2023-07-20 13.07 13.23 12.95 13.00 0.0M
2023-07-19 13.31 13.48 13.03 13.06 0.0M
2023-07-18 13.50 13.64 13.00 13.09 0.1M
2023-07-17 12.59 13.37 12.45 13.32 0.1M
2023-07-14 12.52 12.66 12.35 12.46 0.0M
2023-07-13 12.33 12.95 12.26 12.65 0.0M
2023-07-12 12.10 12.65 12.10 12.32 0.0M
2023-07-11 12.78 12.86 12.47 12.49 0.0M
2023-07-10 13.24 13.28 12.70 12.86 0.0M
2023-07-07 13.10 13.35 13.03 13.15 0.0M
2023-07-06 13.33 13.33 12.77 13.10 0.0M
2023-07-05 13.41 13.47 13.23 13.27 0.0M
2023-07-03 13.25 13.65 13.25 13.52 0.0M
2023-06-30 13.65 13.86 13.35 13.36 0.1M
2023-06-29 13.24 13.66 13.14 13.60 0.1M
2023-06-28 13.33 13.44 13.09 13.19 0.0M
2023-06-27 13.33 13.36 13.00 13.28 0.1M
2023-06-26 13.61 14.00 13.31 13.46 0.1M
2023-06-23 13.60 14.20 13.53 13.74 0.2M
2023-06-22 13.57 13.62 13.34 13.60 0.1M
2023-06-21 13.32 13.56 13.16 13.55 0.1M
2023-06-20 12.78 13.47 12.61 13.38 0.2M
2023-06-16 12.63 12.78 12.45 12.76 0.2M
2023-06-15 12.41 12.79 12.21 12.70 0.1M
2023-06-14 12.32 12.67 12.19 12.41 0.1M
2023-06-13 12.22 12.76 12.13 12.39 0.2M
2023-06-12 11.98 12.22 11.76 12.15 0.1M
2023-06-09 12.18 12.41 11.88 12.08 0.1M
2023-06-08 12.41 12.68 12.09 12.13 0.1M
2023-06-07 12.90 12.91 12.40 12.48 0.1M
2023-06-06 12.81 12.85 12.69 12.80 0.1M
2023-06-05 12.51 12.82 12.28 12.77 0.1M
2023-06-02 12.30 12.77 12.26 12.70 0.1M
2023-06-01 11.84 12.25 11.84 12.20 0.1M
2023-05-31 11.53 11.99 11.41 11.93 0.1M
2023-05-30 11.88 11.97 11.53 11.64 0.1M
2023-05-26 12.22 12.24 11.75 11.81 0.1M
2023-05-25 12.24 12.26 11.89 12.21 0.1M
2023-05-24 11.35 12.25 11.35 12.10 0.1M
2023-05-23 11.06 11.54 10.78 11.42 0.1M
2023-05-22 11.25 11.63 11.02 11.06 0.0M
2023-05-19 11.23 11.60 11.11 11.44 0.1M
2023-05-18 11.25 11.52 10.98 11.41 0.0M
2023-05-17 11.53 11.55 11.15 11.23 0.0M
2023-05-16 11.91 11.92 11.38 11.55 0.0M
2023-05-15 11.47 12.00 11.34 11.86 0.1M
2023-05-12 11.69 11.83 11.21 11.54 0.1M
2023-05-11 10.40 11.27 10.22 11.10 0.1M
2023-05-10 9.86 10.18 9.80 10.17 0.1M
2023-05-09 10.22 10.35 9.76 9.86 0.1M
2023-05-08 10.47 10.82 10.06 10.10 0.1M
2023-05-05 10.53 10.60 10.43 10.44 0.0M
2023-05-04 10.69 10.69 10.35 10.47 0.0M
2023-05-03 10.94 11.05 10.59 10.64 0.0M
2023-05-02 11.13 11.13 10.58 10.90 0.0M
2023-05-01 11.22 11.32 10.95 11.17 0.0M
2023-04-28 10.86 11.23 10.68 11.21 0.0M
2023-04-27 10.80 11.11 10.68 10.87 0.0M
2023-04-26 10.69 10.94 10.51 10.87 0.0M
2023-04-25 10.75 11.13 10.61 10.75 0.0M
2023-04-24 10.68 11.08 10.50 10.75 0.0M
2023-04-21 10.87 11.01 10.56 10.56 0.0M
2023-04-20 10.85 11.05 10.74 10.96 0.0M
2023-04-19 11.18 11.32 10.92 10.96 0.0M
2023-04-18 11.04 11.29 10.98 11.29 0.0M
2023-04-17 11.04 11.30 11.01 11.02 0.0M
2023-04-14 11.26 11.40 11.10 11.11 0.0M
2023-04-13 11.04 11.40 11.01 11.36 0.0M
2023-04-12 11.24 11.30 11.05 11.10 0.0M
2023-04-11 11.39 11.45 11.19 11.27 0.0M
2023-04-10 10.84 11.48 10.78 11.28 0.0M
2023-04-06 11.20 11.47 10.91 10.91 0.0M
2023-04-05 11.20 11.34 10.62 11.07 0.1M
2023-04-04 11.49 11.78 11.34 11.34 0.1M
2023-04-03 11.55 11.77 11.44 11.53 0.0M
2023-03-31 11.48 11.71 11.36 11.61 0.0M
2023-03-30 11.29 11.63 11.29 11.57 0.0M
2023-03-29 11.47 11.47 11.15 11.25 0.0M
2023-03-28 11.09 11.34 11.00 11.30 0.0M
2023-03-27 10.72 11.07 10.72 11.04 0.0M
2023-03-24 10.62 10.85 10.62 10.71 0.0M
2023-03-23 10.87 11.06 10.59 10.73 0.0M
2023-03-22 10.88 11.09 10.74 10.92 0.0M
2023-03-21 11.13 11.13 10.69 10.89 0.1M
2023-03-20 10.69 11.12 10.60 11.03 0.0M
2023-03-17 11.07 11.23 10.69 10.81 0.1M
2023-03-16 10.61 11.13 10.52 11.10 0.0M
2023-03-15 10.84 11.16 10.50 10.63 0.1M
2023-03-14 11.33 11.33 10.90 11.12 0.1M
2023-03-13 11.25 11.30 11.11 11.13 0.1M
2023-03-10 11.49 11.53 11.29 11.35 0.1M
2023-03-09 11.66 12.06 11.53 11.55 0.1M
2023-03-08 11.70 11.75 11.57 11.65 0.0M
2023-03-07 12.16 12.17 11.72 11.74 0.0M
2023-03-06 11.81 12.30 11.54 12.13 0.1M
2023-03-03 11.85 11.97 11.60 11.85 0.1M
2023-03-02 11.39 11.60 11.35 11.53 0.0M
2023-03-01 11.53 11.60 11.35 11.50 0.1M
2023-02-28 11.59 11.61 11.39 11.53 0.0M
2023-02-27 11.67 11.99 11.45 11.46 0.0M
2023-02-24 11.52 11.71 11.45 11.67 0.0M
2023-02-23 11.51 11.81 11.46 11.57 0.0M
2023-02-22 11.80 11.80 11.41 11.50 0.1M
2023-02-21 11.51 11.70 11.51 11.55 0.0M
2023-02-17 11.65 11.67 11.26 11.60 0.0M
2023-02-16 11.45 11.76 11.37 11.63 0.0M
2023-02-15 11.61 11.74 11.42 11.45 0.0M
2023-02-14 11.77 12.21 11.50 11.66 0.0M
2023-02-13 12.00 12.18 11.89 11.89 0.0M
2023-02-10 11.16 12.12 11.12 12.11 0.2M
2023-02-09 12.21 12.42 11.12 11.16 0.1M
2023-02-08 12.16 12.42 11.92 12.07 0.1M
2023-02-07 12.25 12.35 11.80 12.18 0.1M
2023-02-06 12.45 12.50 11.90 12.32 0.0M
2023-02-03 12.52 12.68 12.36 12.58 0.1M
2023-02-02 12.63 12.99 12.61 12.78 0.1M
2023-02-01 12.38 12.66 12.20 12.49 0.1M
2023-01-31 12.12 12.56 12.03 12.50 0.0M
2023-01-30 12.34 12.51 12.07 12.12 0.0M
2023-01-27 12.38 12.67 12.38 12.50 0.0M
2023-01-26 12.31 12.72 12.17 12.46 0.0M
2023-01-25 12.01 12.45 11.88 12.16 0.1M
2023-01-24 12.22 12.62 11.76 12.14 0.0M
2023-01-23 12.17 12.47 11.79 12.40 0.1M
2023-01-20 11.73 12.68 11.45 12.11 0.1M
2023-01-19 11.78 11.88 11.17 11.61 0.1M
2023-01-18 12.36 12.72 11.96 11.96 0.0M
2023-01-17 12.51 12.63 12.20 12.33 0.1M
2023-01-13 12.23 12.74 12.23 12.62 0.1M
2023-01-12 12.52 12.59 12.25 12.49 0.1M
2023-01-11 12.38 12.62 12.18 12.50 0.0M
2023-01-10 12.30 12.41 12.23 12.28 0.0M
2023-01-09 12.50 12.67 12.30 12.30 0.1M
2023-01-06 12.19 12.46 12.08 12.41 0.0M
2023-01-05 12.10 12.17 11.99 12.05 0.0M
2023-01-04 11.80 12.18 11.80 12.09 0.0M
2023-01-03 12.19 12.48 11.62 11.81 0.1M