Skip to main content
A3 Mercados S.A. (BCBA:A3D)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
2.005
+0.015 (0.75%)
At close: Apr 28, 2026

A3 Mercados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.012.012.012.01-0.75%-
Apr 27, 20262.022.021.991.991.99-1.97%3,096
Apr 23, 20262.082.082.032.032.03-1.93%198
Apr 22, 20262.112.112.072.072.07-4.61%2,503
Apr 21, 20262.182.182.172.172.086.63%44
Apr 20, 20262.042.042.042.041.95-3.10%32
Apr 17, 20262.152.152.102.102.01-3.67%400
Apr 16, 20262.182.182.182.182.093.07%47
Apr 14, 20262.112.122.112.122.03-3.20%292
Apr 8, 20262.212.212.192.192.104.05%308
Apr 7, 20262.092.102.092.102.01-96
Apr 6, 20262.102.102.102.102.010.96%8
Apr 1, 20262.162.162.082.082.000.48%413
Mar 30, 20262.072.072.072.071.990.49%8
Mar 27, 20262.062.062.062.061.98-0.96%96
Mar 25, 20262.082.082.082.082.00-121
Mar 20, 20262.122.122.082.082.00-2.58%1,046
Mar 19, 20262.142.142.142.142.056.75%95
Mar 18, 20262.002.002.002.001.92-4.76%2,994
Mar 17, 20262.102.102.102.102.016.60%1,718
Mar 16, 20261.991.991.971.971.89-3.90%22
Mar 13, 20262.012.061.972.051.973.54%592
Mar 12, 20261.961.981.961.981.90-4.12%48
Mar 11, 20262.052.072.052.071.988.68%288
Mar 9, 20261.901.911.901.901.82-2.06%1,070
Mar 6, 20261.941.941.941.941.86-1.27%100
Mar 5, 20261.971.971.971.971.893.42%100
Mar 3, 20261.851.901.851.901.82-5.47%360
Mar 2, 20262.012.012.012.011.93-4.74%108
Feb 26, 20262.112.112.112.112.02-1.40%46
Feb 25, 20262.162.162.142.142.053.88%200
Feb 20, 20262.062.062.062.061.98-3.29%24
Feb 18, 20262.132.132.132.132.04-2.29%100
Feb 13, 20262.182.182.182.182.09-3.96%700
Feb 12, 20262.272.272.272.272.180.44%31
Feb 11, 20262.252.262.252.262.17-5.44%350
Feb 10, 20262.322.392.322.392.294.14%1,446
Feb 6, 20262.262.302.262.302.204.32%295
Feb 5, 20262.202.202.202.202.11-2.44%80
Feb 4, 20262.262.262.262.262.163.44%40
Feb 3, 20262.272.272.182.182.09-4.80%2,677
Feb 2, 20262.252.342.252.292.203.15%228
Jan 30, 20262.222.222.222.222.13-7.11%90
Jan 29, 20262.392.392.392.392.291.27%86
Jan 28, 20262.432.502.322.362.261.72%8,653
Jan 27, 20262.362.392.312.322.230.87%463
Jan 26, 20262.282.302.282.302.214.55%3,098
Jan 23, 20262.202.202.202.202.11-3.51%475
Jan 22, 20262.282.282.232.282.190.44%67,620
Jan 21, 20262.242.292.242.272.185.58%264
Jan 20, 20262.152.152.152.152.06-4.87%123
Jan 19, 20262.162.262.162.262.171.57%82
Jan 16, 20262.232.232.232.232.13-200
Jan 15, 20262.232.232.232.232.13-2.63%80
Jan 14, 20262.242.302.222.292.192.93%4,517
Jan 13, 20262.212.222.212.222.131.14%49
Jan 12, 20262.212.302.202.202.111.62%3,055
Jan 9, 20262.182.182.162.162.07-0.46%108
Jan 8, 20262.172.172.172.172.08-1.59%396
Jan 7, 20262.212.212.212.212.12-1.78%100
Jan 6, 20262.252.252.252.252.15-0.66%200
Jan 5, 20262.162.262.162.262.174.39%168
Jan 2, 20262.202.202.152.172.08-0.69%877
Dec 30, 20252.182.182.182.182.091.40%61
Dec 29, 20252.212.212.152.152.06-2.27%513
Dec 26, 20252.262.262.182.202.115.77%2,158
Dec 23, 20252.122.132.082.082.00-0.24%6,414
Dec 22, 20252.082.092.082.092.00-3.70%320
Dec 19, 20252.172.172.172.172.08-1.59%200
Dec 17, 20252.202.202.202.202.11-213
Dec 16, 20252.202.202.202.202.11-5.98%8
Dec 15, 20252.342.392.342.342.24-4,273
Dec 12, 20252.302.342.302.342.244.00%113
Dec 11, 20252.252.252.252.252.16-3.85%89
Dec 10, 20252.302.382.302.342.242.86%1,213
Dec 9, 20252.272.282.222.282.180.22%758
Dec 5, 20252.302.302.262.272.180.89%6,193
Dec 4, 20252.262.262.232.252.164.65%762
Dec 3, 20252.112.212.102.152.06-2.27%6,180
Dec 2, 20252.282.282.182.202.11-6.38%1,276
Dec 1, 20252.162.352.162.352.252.62%372
Nov 28, 20252.292.292.292.292.201.78%54
Nov 26, 20252.252.302.202.252.16-6.05%1,861
Nov 20, 20252.402.402.402.402.30-0.62%100
Nov 18, 20252.412.412.412.412.311.26%172
Nov 17, 20252.382.382.382.382.28-3.45%29
Nov 14, 20252.472.522.472.472.36-114
Nov 13, 20252.542.542.472.472.36-0.60%2,053
Nov 12, 20252.562.562.472.482.38-0.80%288
Nov 11, 20252.532.532.502.502.402.88%1,540
Nov 10, 20252.452.602.422.432.332.97%1,665
Nov 7, 20252.362.362.362.362.268.01%997
Nov 5, 20252.222.222.192.192.101.63%328
Nov 3, 20252.262.262.152.152.06-3.15%138
Oct 31, 20252.222.222.222.222.13-0.45%609
Oct 30, 20252.232.232.232.232.061.36%100
Oct 29, 20252.202.282.202.202.0415.79%11,437