Skip to main content
A3 Mercados S.A. (BCBA:A3)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,015.00
+55.00 (1.86%)
Last updated: Apr 28, 2026, 4:07 PM BRT

A3 Mercados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,985.003,035.002,905.003,000.003,000.001.35%52,881
Apr 27, 20262,915.002,965.002,885.002,960.002,960.001.54%31,305
Apr 24, 20263,030.003,030.002,865.002,915.002,915.000.52%10,852
Apr 23, 20262,895.002,925.002,855.002,900.002,900.00-26,529
Apr 22, 20262,980.003,010.002,895.002,900.002,900.00-4.29%38,386
Apr 21, 20263,080.003,080.002,990.003,030.002,908.18-0.16%44,652
Apr 20, 20262,940.003,070.002,910.003,035.002,912.981.34%30,629
Apr 17, 20263,005.003,085.002,990.002,995.002,874.59-0.83%226,384
Apr 16, 20263,005.003,045.002,995.003,020.002,898.58-0.33%81,020
Apr 15, 20263,000.003,095.002,995.003,030.002,908.180.50%114,352
Apr 14, 20263,030.003,095.003,010.003,015.002,893.78-1.95%59,984
Apr 13, 20263,045.003,095.003,000.003,075.002,951.37-0.49%43,867
Apr 10, 20262,995.003,100.002,995.003,090.002,965.773.00%274,052
Apr 9, 20263,000.003,090.002,990.003,000.002,879.39-3.07%494,659
Apr 8, 20263,045.003,100.002,995.003,095.002,970.573.69%31,254
Apr 7, 20263,000.003,045.002,925.002,985.002,864.99-0.83%70,943
Apr 6, 20262,990.003,020.002,945.003,010.002,888.980.67%86,464
Apr 1, 20262,950.003,075.002,915.002,990.002,869.791.18%99,406
Mar 31, 20262,890.002,970.002,820.002,955.002,836.203.14%209,458
Mar 30, 20262,875.002,915.002,810.002,865.002,749.81-0.35%91,836
Mar 27, 20262,950.002,950.002,800.002,875.002,759.41-2.38%64,200
Mar 26, 20262,900.002,995.002,855.002,945.002,826.60-0.34%58,701
Mar 25, 20262,950.003,040.002,920.002,955.002,836.20-0.51%91,942
Mar 23, 20262,990.003,140.002,940.002,970.002,850.590.68%33,521
Mar 20, 20262,950.002,990.002,920.002,950.002,831.40-0.67%103,744
Mar 19, 20262,950.003,000.002,825.002,970.002,850.59-0.67%95,010
Mar 18, 20262,900.003,000.002,890.002,990.002,869.791.70%34,530
Mar 17, 20262,850.002,950.002,785.002,940.002,821.803.52%126,124
Mar 16, 20262,850.002,950.002,720.002,840.002,725.82-0.35%126,924
Mar 13, 20262,800.002,875.002,740.002,850.002,735.421.97%52,111
Mar 12, 20262,845.002,870.002,775.002,795.002,682.63-2.27%249,431
Mar 11, 20262,805.002,885.002,760.002,860.002,745.021.06%236,786
Mar 10, 20262,720.002,900.002,720.002,830.002,716.223.10%363,541
Mar 9, 20262,700.002,800.002,580.002,745.002,634.64-0.54%276,906
Mar 6, 20262,800.002,830.002,720.002,760.002,649.04-0.72%235,909
Mar 5, 20262,745.002,850.002,745.002,780.002,668.23-0.36%67,683
Mar 4, 20262,790.002,790.002,720.002,790.002,677.831.45%120,088
Mar 3, 20262,700.002,760.002,625.002,750.002,639.440.18%77,805
Mar 2, 20262,755.002,850.002,705.002,745.002,634.64-2.66%282,337
Feb 27, 20262,885.002,950.002,780.002,820.002,706.62-3.75%153,240
Feb 26, 20263,025.003,040.002,920.002,930.002,812.20-3.46%91,842
Feb 25, 20263,000.003,050.002,930.003,035.002,912.981.68%57,292
Feb 24, 20262,920.002,990.002,875.002,985.002,864.992.23%53,467
Feb 23, 20262,975.002,975.002,860.002,920.002,802.60-1.85%116,748
Feb 20, 20262,975.002,990.002,900.002,975.002,855.391.54%227,767
Feb 19, 20262,930.002,990.002,865.002,930.002,812.20-0.85%124,003
Feb 18, 20263,000.003,045.002,860.002,955.002,836.20-2.31%144,625
Feb 13, 20263,010.003,075.003,010.003,025.002,903.38-0.98%50,766
Feb 12, 20263,200.003,275.003,010.003,055.002,932.18-5.27%113,091
Feb 11, 20263,250.003,305.003,220.003,225.003,095.34-2.57%60,880
Feb 10, 20263,250.003,450.003,190.003,310.003,176.921.07%86,863
Feb 9, 20263,285.003,330.003,225.003,275.003,143.33-1.95%55,515
Feb 6, 20263,175.003,345.003,175.003,340.003,205.724.21%94,731
Feb 5, 20263,180.003,275.003,180.003,205.003,076.15-0.31%62,217
Feb 4, 20263,200.003,250.003,170.003,215.003,085.74-0.16%39,734
Feb 3, 20263,225.003,350.003,200.003,220.003,090.54-1.83%82,622
Feb 2, 20263,355.003,390.003,265.003,280.003,148.13-2.67%57,110
Jan 30, 20263,480.003,480.003,350.003,370.003,234.51-1.46%89,269
Jan 29, 20263,480.003,480.003,390.003,420.003,282.50-0.87%106,256
Jan 28, 20263,405.003,510.003,330.003,450.003,311.301.17%107,355
Jan 27, 20263,380.003,460.003,365.003,410.003,272.901.04%86,404
Jan 26, 20263,380.003,390.003,290.003,375.003,239.310.90%81,579
Jan 23, 20263,275.003,370.003,255.003,345.003,210.521.52%107,179
Jan 22, 20263,240.003,335.003,220.003,295.003,162.530.92%170,120
Jan 21, 20263,220.003,295.003,170.003,265.003,133.730.31%81,120
Jan 20, 20263,270.003,310.003,215.003,255.003,124.13-0.91%92,975
Jan 19, 20263,290.003,325.003,200.003,285.003,152.93-0.15%39,767
Jan 16, 20263,185.003,300.003,180.003,290.003,157.731.08%50,158
Jan 15, 20263,200.003,305.003,175.003,255.003,124.130.93%107,856
Jan 14, 20263,220.003,280.003,210.003,225.003,095.340.47%99,050
Jan 13, 20263,210.003,260.003,200.003,210.003,080.94-0.93%92,738
Jan 12, 20263,290.003,290.003,200.003,240.003,109.74-39,595
Jan 9, 20263,150.003,295.003,095.003,240.003,109.740.78%75,729
Jan 8, 20263,295.003,295.003,195.003,215.003,085.74-1.38%66,628
Jan 7, 20263,270.003,310.003,220.003,260.003,128.93-1.21%111,185
Jan 6, 20263,295.003,325.003,230.003,300.003,167.331.07%194,493
Jan 5, 20263,210.003,290.003,170.003,265.003,133.731.71%182,877
Jan 2, 20263,210.003,330.003,160.003,210.003,080.94-1.23%49,342
Dec 30, 20253,300.003,300.003,175.003,250.003,119.340.62%103,609
Dec 29, 20253,240.003,330.003,100.003,230.003,100.140.16%194,197
Dec 26, 20253,295.003,480.003,175.003,225.003,095.34-0.77%288,130
Dec 24, 20253,175.003,270.003,130.003,250.003,119.343.83%26,849
Dec 23, 20253,125.003,170.003,070.003,130.003,004.161.46%133,071
Dec 22, 20253,095.003,140.003,055.003,085.002,960.97-0.80%582,418
Dec 19, 20253,205.003,295.003,100.003,110.002,984.96-2.81%190,793
Dec 18, 20253,300.003,305.003,175.003,200.003,071.35-2.29%122,263
Dec 17, 20253,270.003,315.003,255.003,275.003,143.33-1.50%82,852
Dec 16, 20253,420.003,500.003,285.003,325.003,191.32-2.92%106,663
Dec 15, 20253,500.003,500.003,390.003,425.003,287.30-0.87%188,445
Dec 12, 20253,425.003,490.003,380.003,455.003,316.091.62%188,699
Dec 11, 20253,380.003,485.003,300.003,400.003,263.310.59%290,900
Dec 10, 20253,395.003,465.003,305.003,380.003,244.111.65%150,445
Dec 9, 20253,360.003,400.003,290.003,325.003,191.321.22%90,471
Dec 5, 20253,240.003,340.003,240.003,285.003,152.931.55%113,334
Dec 4, 20253,275.003,385.003,205.003,235.003,104.940.94%236,089
Dec 3, 20253,155.003,260.003,005.003,205.003,076.150.47%767,138
Dec 2, 20253,380.003,380.002,900.003,190.003,061.75-2.00%585,577
Dec 1, 20253,300.003,415.003,200.003,255.003,124.13-1.36%145,219
Nov 28, 20253,255.003,370.003,250.003,300.003,167.33-0.15%402,750
Nov 27, 20253,385.003,390.003,275.003,305.003,172.120.30%184,863