Skip to main content
A3 Mercados S.A. (BCBA:A3D)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
1.965
+0.065 (3.42%)
At close: Mar 5, 2026

A3 Mercados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.971.971.971.971.973.42%100
Mar 3, 20261.851.901.851.901.90-5.47%360
Mar 2, 20262.012.012.012.012.01-4.74%108
Feb 26, 20262.112.112.112.112.11-1.40%46
Feb 25, 20262.162.162.142.142.143.88%200
Feb 20, 20262.062.062.062.062.06-3.29%24
Feb 18, 20262.132.132.132.132.13-2.29%100
Feb 13, 20262.182.182.182.182.18-3.96%700
Feb 12, 20262.272.272.272.272.270.44%31
Feb 11, 20262.252.262.252.262.26-5.44%350
Feb 10, 20262.322.392.322.392.394.14%1,446
Feb 6, 20262.262.302.262.302.304.32%295
Feb 5, 20262.202.202.202.202.20-2.44%80
Feb 4, 20262.262.262.262.262.263.44%40
Feb 3, 20262.272.272.182.182.18-4.80%2,677
Feb 2, 20262.252.342.252.292.293.15%228
Jan 30, 20262.222.222.222.222.22-7.11%90
Jan 29, 20262.392.392.392.392.391.27%86
Jan 28, 20262.432.502.322.362.361.72%8,653
Jan 27, 20262.362.392.312.322.320.87%463
Jan 26, 20262.282.302.282.302.304.55%3,098
Jan 23, 20262.202.202.202.202.20-3.51%475
Jan 22, 20262.282.282.232.282.280.44%67,620
Jan 21, 20262.242.292.242.272.275.58%264
Jan 20, 20262.152.152.152.152.15-4.87%123
Jan 19, 20262.162.262.162.262.261.57%82
Jan 16, 20262.232.232.232.232.23-200
Jan 15, 20262.232.232.232.232.23-2.63%80
Jan 14, 20262.242.302.222.292.292.93%4,517
Jan 13, 20262.212.222.212.222.221.14%49
Jan 12, 20262.212.302.202.202.201.62%3,055
Jan 9, 20262.182.182.162.162.16-0.46%108
Jan 8, 20262.172.172.172.172.17-1.59%396
Jan 7, 20262.212.212.212.212.21-1.78%100
Jan 6, 20262.252.252.252.252.25-0.66%200
Jan 5, 20262.162.262.162.262.264.39%168
Jan 2, 20262.202.202.152.172.17-0.69%877
Dec 30, 20252.182.182.182.182.181.40%61
Dec 29, 20252.212.212.152.152.15-2.27%513
Dec 26, 20252.262.262.182.202.205.77%2,158
Dec 23, 20252.122.132.082.082.08-0.24%6,414
Dec 22, 20252.082.092.082.092.09-3.70%320
Dec 19, 20252.172.172.172.172.17-1.59%200
Dec 17, 20252.202.202.202.202.20-213
Dec 16, 20252.202.202.202.202.20-5.98%8
Dec 15, 20252.342.392.342.342.34-4,273
Dec 12, 20252.302.342.302.342.344.00%113
Dec 11, 20252.252.252.252.252.25-3.85%89
Dec 10, 20252.302.382.302.342.342.86%1,213
Dec 9, 20252.272.282.222.282.280.22%758
Dec 5, 20252.302.302.262.272.270.89%6,193
Dec 4, 20252.262.262.232.252.254.65%762
Dec 3, 20252.112.212.102.152.15-2.27%6,180
Dec 2, 20252.282.282.182.202.20-6.38%1,276
Dec 1, 20252.162.352.162.352.352.62%372
Nov 28, 20252.292.292.292.292.291.78%54
Nov 26, 20252.252.302.202.252.25-6.05%1,861
Nov 20, 20252.402.402.402.402.40-0.62%100
Nov 18, 20252.412.412.412.412.411.26%172
Nov 17, 20252.382.382.382.382.38-3.45%29
Nov 14, 20252.472.522.472.472.47-114
Nov 13, 20252.542.542.472.472.47-0.60%2,053
Nov 12, 20252.562.562.472.482.48-0.80%288
Nov 11, 20252.532.532.502.502.502.88%1,540
Nov 10, 20252.452.602.422.432.432.97%1,665
Nov 7, 20252.362.362.362.362.368.01%997
Nov 5, 20252.222.222.192.192.191.63%328
Nov 3, 20252.262.262.152.152.15-3.15%138
Oct 31, 20252.222.222.222.222.22-0.45%609
Oct 30, 20252.232.232.232.232.151.36%100
Oct 29, 20252.202.282.202.202.1215.79%11,437
Oct 27, 20252.202.201.801.901.8310.47%858
Oct 24, 20251.701.721.701.721.664.24%30
Oct 20, 20251.651.651.651.651.59-4.62%100
Oct 16, 20251.811.811.731.731.67-4.95%60
Oct 15, 20251.821.821.821.821.75-3.70%50
Oct 13, 20251.891.891.891.891.8211.18%50
Oct 9, 20251.701.701.701.701.640.59%50
Oct 7, 20251.691.691.691.691.63-1.46%101
Oct 6, 20251.721.721.721.721.655.86%79
Oct 2, 20251.621.621.621.621.561.25%63
Sep 30, 20251.601.601.601.601.54-8.05%287
Sep 29, 20251.791.791.741.741.682.96%68
Sep 24, 20251.691.691.691.691.63-14
Sep 12, 20251.691.691.691.691.631.20%296
Sep 11, 20251.671.671.671.671.614.05%500