Bioceres Crop

BIOX
🏛️ usa →
1.48
Last Update: 2025-09-29
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
2024-12-31 6.11 6.17 6.00 6.08 0.1M
2024-12-30 6.34 6.34 6.00 6.04 0.2M
2024-12-27 6.26 6.45 6.22 6.35 0.1M
2024-12-26 6.27 6.40 6.23 6.33 0.1M
2024-12-24 6.43 6.43 6.25 6.32 0.0M
2024-12-23 6.20 6.34 6.09 6.33 0.1M
2024-12-20 6.10 6.29 6.09 6.19 0.1M
2024-12-19 6.58 6.64 6.07 6.09 0.2M
2024-12-18 6.92 6.97 6.40 6.54 0.4M
2024-12-17 7.00 7.00 6.61 6.80 0.1M
2024-12-16 6.63 7.06 6.54 6.77 0.2M
2024-12-13 6.56 6.77 6.52 6.66 0.1M
2024-12-12 6.79 6.85 6.59 6.61 1.1M
2024-12-11 6.71 6.85 6.63 6.80 0.1M
2024-12-10 6.79 6.89 6.45 6.75 0.1M
2024-12-09 6.49 7.27 6.49 6.79 0.3M
2024-12-06 6.44 6.56 6.41 6.49 0.1M
2024-12-05 6.61 6.68 6.51 6.51 0.1M
2024-12-04 6.78 6.83 6.48 6.69 0.1M
2024-12-03 7.21 7.21 6.78 6.79 0.1M
2024-12-02 7.10 7.21 6.94 7.14 0.2M
2024-11-29 7.06 7.37 6.94 7.12 0.1M
2024-11-27 7.03 7.28 6.94 7.00 0.1M
2024-11-26 6.58 7.27 6.49 7.02 0.3M
2024-11-25 6.14 6.60 6.10 6.59 0.4M
2024-11-22 6.43 6.45 6.12 6.13 0.2M
2024-11-21 6.55 6.55 6.38 6.44 0.2M
2024-11-20 6.51 6.57 6.35 6.46 0.2M
2024-11-19 6.05 6.44 6.05 6.36 0.2M
2024-11-18 6.15 6.18 6.05 6.08 0.1M
2024-11-15 6.42 6.62 6.15 6.17 0.2M
2024-11-14 6.90 6.90 6.41 6.42 0.2M
2024-11-13 6.67 7.37 6.56 6.84 0.6M
2024-11-12 6.30 6.70 5.71 6.66 0.6M
2024-11-11 6.32 6.53 6.32 6.48 0.2M
2024-11-08 6.53 6.57 6.31 6.39 0.1M
2024-11-07 6.50 6.62 6.30 6.57 0.2M
2024-11-06 6.82 6.84 6.40 6.43 0.1M
2024-11-05 6.57 6.76 6.55 6.71 0.1M
2024-11-04 6.50 6.63 6.50 6.57 0.1M
2024-11-01 6.70 6.76 6.48 6.49 0.3M
2024-10-31 6.80 6.85 6.70 6.72 0.1M
2024-10-30 6.85 6.93 6.75 6.80 0.1M
2024-10-29 7.03 7.07 6.83 6.85 0.1M
2024-10-28 6.99 7.06 6.94 7.04 0.1M
2024-10-25 6.95 7.09 6.91 7.00 0.1M
2024-10-24 7.25 7.25 6.98 6.98 0.1M
2024-10-23 7.26 7.36 7.20 7.26 0.1M
2024-10-22 7.36 7.38 7.25 7.26 0.2M
2024-10-21 7.51 7.71 7.37 7.42 0.3M
2024-10-18 7.45 7.80 7.45 7.55 0.2M
2024-10-17 7.22 7.38 7.20 7.38 0.1M
2024-10-16 7.25 7.38 7.21 7.26 0.1M
2024-10-15 7.25 7.33 7.15 7.25 0.1M
2024-10-14 7.47 7.47 7.22 7.30 0.2M
2024-10-11 7.50 7.74 7.40 7.51 0.1M
2024-10-10 7.42 7.47 7.35 7.45 0.1M
2024-10-09 7.45 7.53 7.41 7.45 0.1M
2024-10-08 7.66 7.66 7.43 7.45 0.6M
2024-10-07 7.73 7.81 7.61 7.66 0.1M
2024-10-04 7.88 7.89 7.70 7.77 0.1M
2024-10-03 7.77 7.82 7.71 7.75 0.1M
2024-10-02 7.80 7.94 7.78 7.82 0.2M
2024-10-01 7.83 8.03 7.77 7.86 0.3M
2024-09-30 7.91 7.98 7.70 7.87 0.1M
2024-09-27 8.01 8.23 7.80 7.85 0.1M
2024-09-26 7.90 8.00 7.80 7.97 0.1M
2024-09-25 8.14 8.14 7.74 7.85 0.2M
2024-09-24 8.04 8.19 8.00 8.12 0.1M
2024-09-23 8.23 8.27 8.09 8.09 0.1M
2024-09-20 8.48 8.56 8.24 8.24 0.1M
2024-09-19 8.45 8.79 8.41 8.55 0.1M
2024-09-18 8.47 8.67 8.41 8.43 0.2M
2024-09-17 8.56 8.63 8.42 8.48 0.1M
2024-09-16 8.57 8.72 8.56 8.60 0.1M
2024-09-13 8.72 8.93 8.55 8.56 0.1M
2024-09-12 8.54 8.69 8.51 8.60 0.1M
2024-09-11 8.64 8.64 8.16 8.55 0.3M
2024-09-10 9.51 9.65 8.42 8.65 0.9M
2024-09-09 10.01 10.19 9.95 9.99 0.1M
2024-09-06 10.40 10.40 10.08 10.10 0.1M
2024-09-05 10.65 10.65 10.31 10.36 0.1M
2024-09-04 10.75 10.85 10.61 10.63 0.1M
2024-09-03 10.65 10.72 10.50 10.59 0.0M
2024-08-30 11.10 11.11 10.64 10.64 0.1M
2024-08-29 11.28 11.39 10.99 11.07 0.1M
2024-08-28 10.80 11.41 10.10 11.10 0.8M
2024-08-27 9.94 10.41 9.92 10.10 0.1M
2024-08-26 9.94 10.09 9.91 10.03 0.1M
2024-08-23 9.95 10.09 9.95 9.95 0.0M
2024-08-22 10.08 10.08 9.92 9.92 0.0M
2024-08-21 10.17 10.20 10.09 10.12 0.0M
2024-08-20 10.11 10.21 10.01 10.16 0.0M
2024-08-19 10.18 10.22 10.14 10.20 0.1M
2024-08-16 10.15 10.25 10.10 10.18 0.0M
2024-08-15 10.11 10.25 10.09 10.16 0.0M
2024-08-14 10.18 10.25 10.02 10.07 0.0M
2024-08-13 9.95 10.15 9.92 10.12 0.0M
2024-08-12 10.00 10.11 9.83 9.90 0.1M
2024-08-09 10.18 10.41 9.97 10.00 0.1M
2024-08-08 10.10 10.28 10.09 10.16 0.0M
2024-08-07 10.25 10.25 10.00 10.00 0.0M
2024-08-06 9.95 10.35 9.95 10.11 0.0M
2024-08-05 9.71 10.09 9.71 9.95 0.1M
2024-08-02 10.51 10.91 9.77 10.12 0.1M
2024-08-01 11.32 11.32 10.73 10.81 0.0M
2024-07-31 10.95 11.36 10.93 11.10 0.0M
2024-07-30 11.00 11.03 10.82 10.93 0.0M
2024-07-29 11.08 11.23 10.97 11.00 0.1M
2024-07-26 11.00 11.26 10.99 11.05 0.1M
2024-07-25 11.11 11.13 10.94 10.96 0.0M
2024-07-24 11.03 11.30 11.00 11.01 0.0M
2024-07-23 11.18 11.18 10.94 11.02 0.0M
2024-07-22 11.14 11.25 11.11 11.17 0.0M
2024-07-19 11.31 11.34 11.16 11.17 0.0M
2024-07-18 11.60 11.61 11.15 11.17 0.0M
2024-07-17 11.73 11.78 11.48 11.57 0.1M
2024-07-16 11.21 11.74 11.21 11.53 0.1M
2024-07-15 11.22 11.25 11.09 11.15 0.0M
2024-07-12 11.08 11.25 11.05 11.22 0.1M
2024-07-11 11.08 11.19 10.98 11.07 0.0M
2024-07-10 11.09 11.16 11.00 11.02 0.0M
2024-07-09 10.95 11.14 10.75 11.01 0.1M
2024-07-08 11.17 11.19 10.92 11.05 0.1M
2024-07-05 11.10 11.22 11.04 11.20 0.0M
2024-07-03 11.11 11.12 10.98 11.08 0.0M
2024-07-02 11.01 11.13 10.97 11.00 0.1M
2024-07-01 10.94 11.36 10.94 11.13 0.1M
2024-06-28 11.22 11.31 11.07 11.21 0.0M
2024-06-27 10.98 11.17 10.97 11.15 0.0M
2024-06-26 10.65 11.04 10.65 10.95 0.0M
2024-06-25 10.74 10.76 10.56 10.75 0.0M
2024-06-24 10.59 10.71 10.50 10.68 0.0M
2024-06-21 10.53 10.66 10.52 10.60 0.0M
2024-06-20 10.51 10.74 10.50 10.53 0.0M
2024-06-18 10.51 10.69 10.50 10.62 0.0M
2024-06-17 10.85 10.99 10.52 10.56 0.0M
2024-06-14 10.82 10.99 10.66 10.79 0.1M
2024-06-13 10.93 10.99 10.84 10.89 0.0M
2024-06-12 10.85 11.00 10.76 10.82 0.1M
2024-06-11 10.65 10.85 10.65 10.74 0.0M
2024-06-10 10.65 10.80 10.65 10.67 0.0M
2024-06-07 10.85 11.01 10.66 10.68 0.1M
2024-06-06 10.72 10.83 10.63 10.82 0.0M
2024-06-05 10.81 10.92 10.54 10.61 0.1M
2024-06-04 11.09 11.28 10.70 10.76 0.1M
2024-06-03 11.86 11.86 11.27 11.30 0.1M
2024-05-31 11.39 11.80 11.38 11.78 0.2M
2024-05-30 11.07 11.40 11.07 11.32 0.1M
2024-05-29 10.91 11.15 10.91 11.10 0.0M
2024-05-28 10.87 11.07 10.87 10.97 0.0M
2024-05-24 10.83 11.02 10.83 10.95 0.0M
2024-05-23 11.11 11.23 10.84 10.90 0.2M
2024-05-22 11.03 11.39 10.97 11.08 0.1M
2024-05-21 11.40 11.49 11.11 11.11 0.0M
2024-05-20 11.49 11.68 11.46 11.48 0.1M
2024-05-17 11.61 11.62 11.47 11.51 0.0M
2024-05-16 11.50 11.55 11.37 11.51 0.0M
2024-05-15 11.96 12.09 11.50 11.50 0.2M
2024-05-14 12.07 12.25 11.71 12.00 0.1M
2024-05-13 12.87 12.87 12.33 12.35 0.1M
2024-05-10 13.06 13.10 12.76 12.91 0.0M
2024-05-09 13.00 13.18 12.68 13.18 0.0M
2024-05-08 12.71 13.00 12.65 12.98 0.1M
2024-05-07 12.42 12.80 12.42 12.80 0.1M
2024-05-06 12.10 12.30 12.10 12.30 0.0M
2024-05-03 11.84 12.20 11.84 12.14 0.0M
2024-05-02 11.53 11.84 11.53 11.83 0.0M
2024-05-01 11.80 11.97 11.53 11.66 0.0M
2024-04-30 11.96 12.05 11.73 11.80 0.0M
2024-04-29 12.02 12.07 11.97 12.07 0.0M
2024-04-26 12.08 12.18 11.88 12.05 0.1M
2024-04-25 11.81 12.09 11.81 12.08 0.0M
2024-04-24 11.87 11.96 11.79 11.92 0.0M
2024-04-23 12.01 12.10 11.90 11.94 0.0M
2024-04-22 11.92 12.20 11.70 11.97 0.0M
2024-04-19 12.15 12.23 12.10 12.12 0.0M
2024-04-18 12.50 12.50 12.09 12.23 0.0M
2024-04-17 12.40 12.50 12.32 12.45 0.0M
2024-04-16 12.38 12.44 12.28 12.43 0.0M
2024-04-15 12.41 12.59 12.33 12.50 0.0M
2024-04-12 12.45 12.62 12.45 12.50 0.1M
2024-04-11 12.56 12.59 12.45 12.59 0.0M
2024-04-10 12.40 12.56 12.32 12.55 0.0M
2024-04-09 12.55 12.59 12.45 12.51 0.0M
2024-04-08 12.70 12.75 12.54 12.55 0.0M
2024-04-05 12.75 12.89 12.65 12.65 0.0M
2024-04-04 12.84 12.90 12.67 12.82 0.0M
2024-04-03 12.58 12.91 12.46 12.78 0.0M
2024-04-02 12.51 12.66 12.43 12.62 0.0M
2024-04-01 12.62 12.69 12.59 12.62 0.0M
2024-03-28 12.59 12.75 12.59 12.66 0.0M
2024-03-27 12.57 12.72 12.51 12.65 0.0M
2024-03-26 12.48 12.57 12.42 12.49 0.0M
2024-03-25 12.44 12.57 12.31 12.56 0.1M
2024-03-22 13.01 13.01 12.54 12.60 0.0M
2024-03-21 13.07 13.07 12.79 12.85 0.1M
2024-03-20 12.77 12.96 12.70 12.94 0.1M
2024-03-19 12.70 12.86 12.70 12.75 0.0M
2024-03-18 12.80 12.95 12.72 12.77 0.0M
2024-03-15 12.87 12.87 12.66 12.79 0.0M
2024-03-14 12.87 12.87 12.71 12.81 0.2M
2024-03-13 12.97 13.14 12.86 12.93 0.1M
2024-03-12 13.07 13.10 12.88 12.93 0.0M
2024-03-11 13.12 13.25 13.10 13.10 0.0M
2024-03-08 13.00 13.50 12.92 13.24 0.1M
2024-03-07 13.05 13.14 12.81 12.95 0.0M
2024-03-06 13.00 13.15 12.73 13.03 0.0M
2024-03-05 13.06 13.28 12.98 13.02 0.0M
2024-03-04 13.30 13.49 13.09 13.17 0.1M
2024-03-01 13.21 13.50 13.20 13.36 0.0M
2024-02-29 13.36 13.54 13.09 13.13 0.1M
2024-02-28 13.15 13.60 12.91 13.37 0.1M
2024-02-27 13.17 13.24 13.15 13.17 0.1M
2024-02-26 13.19 13.22 13.00 13.09 0.0M
2024-02-23 12.66 13.39 12.35 13.10 0.4M
2024-02-22 12.96 13.07 12.68 12.71 0.1M
2024-02-21 13.11 13.14 12.82 12.85 0.0M
2024-02-20 13.25 13.25 13.01 13.07 0.1M
2024-02-16 13.22 13.31 13.08 13.18 0.1M
2024-02-15 13.35 13.64 13.19 13.31 0.1M
2024-02-14 13.47 13.80 13.37 13.41 0.1M
2024-02-13 13.47 13.75 13.30 13.46 0.1M
2024-02-12 13.54 14.05 13.54 13.86 0.2M
2024-02-09 13.05 13.86 12.88 13.57 0.3M
2024-02-08 12.96 12.96 12.53 12.72 0.0M
2024-02-07 12.59 13.05 12.53 13.05 0.1M
2024-02-06 12.62 12.82 12.45 12.47 0.0M
2024-02-05 12.52 12.71 12.50 12.61 0.1M
2024-02-02 13.09 13.09 12.51 12.66 0.2M
2024-02-01 13.35 13.52 13.15 13.25 0.1M
2024-01-31 13.38 13.55 13.29 13.35 0.1M
2024-01-30 13.50 13.60 13.36 13.42 0.1M
2024-01-29 13.58 13.75 13.51 13.60 0.1M
2024-01-26 13.76 13.80 13.55 13.65 0.1M
2024-01-25 13.48 13.85 13.48 13.77 0.1M
2024-01-24 13.53 13.68 13.45 13.48 0.1M
2024-01-23 13.48 13.61 13.43 13.50 0.0M
2024-01-22 13.53 13.81 13.44 13.52 0.1M
2024-01-19 13.30 13.72 13.20 13.64 0.1M
2024-01-18 13.36 13.36 13.11 13.34 0.0M
2024-01-17 13.36 13.42 13.13 13.33 0.1M
2024-01-16 13.85 13.85 13.41 13.41 0.0M
2024-01-12 13.60 13.85 13.50 13.85 0.1M
2024-01-11 13.47 13.66 13.40 13.52 0.0M
2024-01-10 13.44 13.59 13.35 13.50 0.0M
2024-01-09 13.53 13.61 13.44 13.49 0.0M
2024-01-08 13.24 13.70 13.15 13.70 0.0M
2024-01-05 13.11 13.37 13.11 13.32 0.0M
2024-01-04 13.35 13.39 13.10 13.25 0.0M
2024-01-03 13.62 13.62 13.38 13.48 0.0M
2024-01-02 13.62 13.74 13.50 13.62 0.0M