Agrometal S.A.I. (BCBA:AGRO)
Argentina
· Delayed Price · Currency is ARS 59.40
+2.00 (3.48%)
Last updated: Dec 5, 2025, 12:53 PM BRT
Agrometal S.A.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.20 | 61.00 | 57.00 | 57.40 | 57.40 | -3.37% | 3,389,960 |
| Dec 3, 2025 | 60.20 | 61.20 | 58.40 | 59.40 | 59.40 | -1.33% | 3,549,506 |
| Dec 2, 2025 | 60.80 | 62.00 | 59.60 | 60.20 | 60.20 | -0.33% | 1,757,346 |
| Dec 1, 2025 | 61.20 | 61.20 | 57.60 | 60.40 | 60.40 | -0.66% | 2,693,711 |
| Nov 28, 2025 | 60.40 | 61.80 | 60.00 | 60.80 | 60.80 | -0.33% | 2,365,091 |
| Nov 27, 2025 | 62.80 | 62.80 | 58.40 | 61.00 | 61.00 | 0.33% | 2,382,967 |
| Nov 26, 2025 | 59.80 | 62.00 | 58.80 | 60.80 | 60.80 | 1.67% | 3,450,746 |
| Nov 25, 2025 | 57.80 | 60.00 | 54.60 | 59.80 | 59.80 | 2.40% | 3,938,094 |
| Nov 21, 2025 | 61.80 | 62.00 | 55.60 | 58.40 | 58.40 | -4.26% | 2,765,503 |
| Nov 20, 2025 | 64.20 | 66.60 | 58.00 | 61.00 | 61.00 | -4.39% | 4,142,441 |
| Nov 19, 2025 | 66.80 | 68.20 | 63.00 | 63.80 | 63.80 | -4.49% | 3,137,992 |
| Nov 18, 2025 | 69.60 | 71.00 | 65.00 | 66.80 | 66.80 | -2.34% | 5,058,377 |
| Nov 17, 2025 | 69.00 | 70.00 | 67.00 | 68.40 | 68.40 | 0.88% | 6,509,921 |
| Nov 14, 2025 | 65.00 | 70.00 | 63.60 | 67.80 | 67.80 | 5.61% | 7,832,384 |
| Nov 13, 2025 | 65.60 | 70.00 | 62.00 | 64.20 | 64.20 | -1.53% | 7,613,237 |
| Nov 12, 2025 | 61.20 | 66.00 | 61.20 | 65.20 | 65.20 | 7.24% | 7,392,720 |
| Nov 11, 2025 | 60.00 | 61.40 | 59.20 | 60.80 | 60.80 | 2.70% | 5,261,519 |
| Nov 10, 2025 | 56.00 | 61.00 | 56.00 | 59.20 | 59.20 | 6.47% | 4,893,096 |
| Nov 7, 2025 | 58.00 | 59.60 | 53.20 | 55.60 | 55.60 | -4.79% | 5,784,395 |
| Nov 6, 2025 | 60.60 | 65.00 | 58.20 | 58.40 | 58.40 | -3.31% | 6,220,220 |
| Nov 5, 2025 | 60.40 | 62.60 | 59.00 | 60.40 | 60.40 | 2.72% | 6,923,610 |
| Nov 4, 2025 | 59.00 | 60.00 | 54.40 | 58.80 | 58.80 | 1.03% | 6,919,775 |
| Nov 3, 2025 | 53.00 | 59.20 | 52.60 | 58.20 | 58.20 | 10.23% | 9,557,894 |
| Oct 31, 2025 | 48.40 | 54.20 | 48.40 | 52.80 | 52.80 | 5.60% | 10,543,500 |
| Oct 30, 2025 | 51.60 | 55.00 | 46.10 | 50.00 | 50.00 | -3.10% | 12,332,680 |
| Oct 29, 2025 | 46.80 | 52.80 | 46.80 | 51.60 | 51.60 | 11.93% | 13,988,620 |
| Oct 28, 2025 | 42.30 | 48.40 | 41.20 | 46.10 | 46.10 | 7.46% | 6,860,113 |
| Oct 27, 2025 | 44.20 | 47.50 | 39.40 | 42.90 | 42.90 | 15.95% | 12,913,960 |
| Oct 24, 2025 | 37.00 | 38.90 | 35.50 | 37.00 | 37.00 | -0.80% | 2,691,898 |
| Oct 23, 2025 | 36.10 | 38.80 | 35.50 | 37.30 | 37.30 | 4.19% | 4,116,501 |
| Oct 22, 2025 | 36.70 | 37.50 | 35.10 | 35.80 | 35.80 | -0.56% | 1,338,353 |
| Oct 21, 2025 | 35.60 | 37.40 | 35.00 | 36.00 | 36.00 | 1.12% | 1,768,125 |
| Oct 20, 2025 | 36.40 | 37.70 | 34.60 | 35.60 | 35.60 | -2.20% | 2,025,183 |
| Oct 17, 2025 | 35.30 | 36.80 | 34.00 | 36.40 | 36.40 | 2.82% | 1,889,197 |
| Oct 16, 2025 | 36.90 | 37.60 | 34.90 | 35.40 | 35.40 | -3.54% | 1,575,376 |
| Oct 15, 2025 | 36.10 | 38.10 | 35.50 | 36.70 | 36.70 | 0.82% | 3,207,233 |
| Oct 14, 2025 | 38.80 | 40.30 | 35.50 | 36.40 | 36.40 | -5.70% | 3,854,399 |
| Oct 13, 2025 | 37.00 | 39.00 | 34.70 | 38.60 | 38.60 | 4.32% | 4,705,716 |
| Oct 9, 2025 | 33.70 | 37.30 | 32.30 | 37.00 | 37.00 | 9.47% | 4,079,153 |
| Oct 8, 2025 | 35.80 | 35.80 | 33.00 | 33.80 | 33.80 | -2.59% | 2,443,067 |
| Oct 7, 2025 | 36.50 | 36.80 | 34.70 | 34.70 | 34.70 | -2.80% | 1,776,428 |
| Oct 6, 2025 | 36.90 | 40.00 | 34.00 | 35.70 | 35.70 | -1.92% | 3,962,632 |
| Oct 3, 2025 | 35.50 | 37.40 | 34.60 | 36.40 | 36.40 | 4.60% | 3,383,884 |
| Oct 2, 2025 | 33.70 | 35.60 | 31.60 | 34.80 | 34.80 | 6.10% | 2,100,342 |
| Oct 1, 2025 | 32.00 | 34.00 | 30.70 | 32.80 | 32.80 | 3.14% | 2,022,863 |
| Sep 30, 2025 | 33.70 | 34.70 | 31.60 | 31.80 | 31.80 | -5.64% | 3,602,271 |
| Sep 29, 2025 | 36.00 | 36.00 | 32.80 | 33.70 | 33.70 | -3.99% | 4,378,616 |
| Sep 26, 2025 | 39.60 | 39.60 | 34.20 | 35.10 | 35.10 | -9.77% | 5,632,360 |
| Sep 25, 2025 | 46.00 | 46.80 | 38.10 | 38.90 | 38.90 | -15.62% | 10,163,890 |
| Sep 24, 2025 | 41.00 | 48.60 | 39.50 | 46.10 | 46.10 | 17.30% | 12,833,740 |
| Sep 23, 2025 | 36.00 | 41.10 | 36.00 | 39.30 | 39.30 | 9.47% | 9,789,678 |
| Sep 22, 2025 | 31.50 | 37.00 | 31.40 | 35.90 | 35.90 | 19.27% | 7,469,618 |
| Sep 19, 2025 | 30.60 | 30.70 | 29.40 | 30.10 | 30.10 | - | 1,909,953 |
| Sep 18, 2025 | 30.10 | 31.50 | 29.00 | 30.10 | 30.10 | -4.44% | 3,197,748 |
| Sep 17, 2025 | 31.70 | 31.90 | 30.80 | 31.50 | 31.50 | 1.61% | 1,473,247 |
| Sep 16, 2025 | 30.60 | 31.20 | 29.80 | 31.00 | 31.00 | 3.68% | 1,408,305 |
| Sep 15, 2025 | 31.20 | 31.90 | 29.80 | 29.90 | 29.90 | -4.17% | 3,699,648 |
| Sep 12, 2025 | 33.00 | 34.10 | 31.00 | 31.20 | 31.20 | -5.74% | 2,660,958 |
| Sep 11, 2025 | 32.70 | 33.70 | 32.00 | 33.10 | 33.10 | 3.44% | 2,770,784 |
| Sep 10, 2025 | 30.00 | 32.80 | 30.00 | 32.00 | 32.00 | 4.23% | 4,204,526 |
| Sep 9, 2025 | 32.70 | 34.00 | 30.00 | 30.70 | 30.70 | -3.46% | 2,175,903 |
| Sep 8, 2025 | 32.00 | 35.30 | 26.00 | 31.80 | 31.80 | -8.36% | 2,746,402 |
| Sep 5, 2025 | 33.05 | 35.10 | 31.80 | 34.70 | 34.70 | 4.83% | 2,814,800 |
| Sep 4, 2025 | 33.80 | 35.30 | 32.75 | 33.10 | 33.10 | -2.79% | 1,702,003 |
| Sep 3, 2025 | 34.95 | 35.90 | 33.80 | 34.05 | 34.05 | -2.30% | 1,386,352 |
| Sep 2, 2025 | 35.10 | 35.80 | 32.40 | 34.85 | 34.85 | 0.14% | 1,656,522 |
| Sep 1, 2025 | 35.70 | 35.70 | 34.00 | 34.80 | 34.80 | -1.28% | 1,707,128 |
| Aug 29, 2025 | 36.75 | 36.75 | 35.00 | 35.25 | 35.25 | -2.49% | 3,939,613 |
| Aug 28, 2025 | 37.00 | 38.75 | 36.05 | 36.15 | 36.15 | -1.90% | 5,293,976 |
| Aug 27, 2025 | 39.00 | 39.00 | 36.60 | 36.85 | 36.85 | -4.78% | 2,754,600 |
| Aug 26, 2025 | 38.85 | 39.15 | 37.50 | 38.70 | 38.70 | -0.13% | 2,070,116 |
| Aug 25, 2025 | 41.80 | 41.80 | 38.00 | 38.75 | 38.75 | -7.63% | 5,174,896 |
| Aug 22, 2025 | 42.25 | 44.50 | 41.40 | 41.95 | 41.95 | -0.47% | 2,191,241 |
| Aug 21, 2025 | 43.30 | 43.65 | 41.60 | 42.15 | 42.15 | -1.17% | 865,014 |
| Aug 20, 2025 | 42.95 | 43.40 | 42.15 | 42.65 | 42.65 | -0.93% | 1,251,043 |
| Aug 19, 2025 | 43.85 | 44.10 | 42.00 | 43.05 | 43.05 | -0.12% | 2,008,424 |
| Aug 18, 2025 | 43.30 | 45.20 | 41.40 | 43.10 | 43.10 | -0.12% | 1,981,193 |
| Aug 14, 2025 | 45.00 | 45.00 | 42.65 | 43.15 | 43.15 | -4.00% | 2,054,536 |
| Aug 13, 2025 | 46.00 | 47.40 | 44.10 | 44.95 | 44.95 | -2.60% | 1,734,852 |
| Aug 12, 2025 | 47.00 | 47.70 | 45.85 | 46.15 | 46.15 | -1.07% | 1,645,186 |
| Aug 11, 2025 | 47.95 | 48.00 | 45.75 | 46.65 | 46.65 | -0.64% | 2,465,122 |
| Aug 8, 2025 | 49.20 | 49.95 | 46.40 | 46.95 | 46.95 | -2.90% | 1,478,798 |
| Aug 7, 2025 | 47.95 | 48.95 | 46.40 | 48.35 | 48.35 | 1.36% | 2,542,937 |
| Aug 6, 2025 | 46.00 | 48.60 | 45.35 | 47.70 | 47.70 | 4.15% | 3,879,909 |
| Aug 5, 2025 | 46.40 | 47.25 | 45.10 | 45.80 | 45.80 | -1.29% | 2,271,599 |
| Aug 4, 2025 | 48.80 | 48.85 | 46.05 | 46.40 | 46.40 | -2.62% | 2,121,144 |
| Aug 1, 2025 | 49.80 | 50.40 | 46.60 | 47.65 | 47.65 | -4.32% | 4,014,092 |
| Jul 31, 2025 | 49.40 | 50.60 | 48.90 | 49.80 | 49.80 | 1.12% | 2,418,232 |
| Jul 30, 2025 | 50.60 | 52.00 | 47.20 | 49.25 | 49.25 | -2.67% | 3,640,291 |
| Jul 29, 2025 | 49.40 | 52.00 | 48.40 | 50.60 | 50.60 | 2.02% | 3,808,847 |
| Jul 28, 2025 | 47.20 | 50.90 | 47.20 | 49.60 | 49.60 | 5.08% | 4,949,589 |
| Jul 25, 2025 | 45.00 | 47.90 | 45.00 | 47.20 | 47.20 | 5.36% | 4,810,462 |
| Jul 24, 2025 | 43.60 | 45.00 | 42.80 | 44.80 | 44.80 | 2.87% | 2,084,541 |
| Jul 23, 2025 | 42.10 | 43.80 | 42.10 | 43.55 | 43.55 | 3.57% | 2,047,047 |
| Jul 22, 2025 | 42.25 | 43.80 | 41.50 | 42.05 | 42.05 | - | 3,073,050 |
| Jul 21, 2025 | 44.05 | 44.15 | 41.85 | 42.05 | 42.05 | -4.32% | 3,063,283 |
| Jul 18, 2025 | 44.05 | 44.50 | 43.25 | 43.95 | 43.95 | - | 1,158,061 |
| Jul 17, 2025 | 44.20 | 45.00 | 43.00 | 43.95 | 43.95 | 0.23% | 3,346,817 |
| Jul 16, 2025 | 44.50 | 44.70 | 42.85 | 43.85 | 43.85 | -1.35% | 1,222,906 |
| Jul 15, 2025 | 45.00 | 45.50 | 44.20 | 44.45 | 44.45 | -1.66% | 1,590,193 |