Agrometal S.A.I. (BCBA:AGRO)
Argentina
· Delayed Price · Currency is ARS 43.90
+1.30 (3.05%)
Last updated: Mar 6, 2026, 2:05 PM BRT
Agrometal S.A.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.20 | 42.90 | 40.00 | 42.60 | 42.60 | 5.97% | 1,990,626 |
| Mar 4, 2026 | 39.50 | 41.60 | 39.50 | 40.20 | 40.20 | 1.26% | 1,300,542 |
| Mar 3, 2026 | 41.60 | 42.20 | 38.70 | 39.70 | 39.70 | -4.57% | 2,771,594 |
| Mar 2, 2026 | 43.10 | 43.50 | 41.50 | 41.60 | 41.60 | -3.48% | 1,028,203 |
| Feb 27, 2026 | 42.80 | 44.90 | 42.20 | 43.10 | 43.10 | 0.70% | 1,679,457 |
| Feb 26, 2026 | 43.10 | 45.00 | 42.30 | 42.80 | 42.80 | -0.70% | 1,199,491 |
| Feb 25, 2026 | 42.30 | 44.50 | 41.60 | 43.10 | 43.10 | 1.89% | 2,015,551 |
| Feb 24, 2026 | 42.00 | 43.80 | 42.00 | 42.30 | 42.30 | -0.70% | 1,364,292 |
| Feb 23, 2026 | 46.70 | 47.70 | 42.00 | 42.60 | 42.60 | -8.58% | 3,024,741 |
| Feb 20, 2026 | 48.70 | 49.40 | 46.50 | 46.60 | 46.60 | -1.48% | 955,037 |
| Feb 19, 2026 | 46.00 | 48.90 | 46.00 | 47.30 | 47.30 | 2.16% | 1,640,272 |
| Feb 18, 2026 | 48.00 | 49.80 | 45.70 | 46.30 | 46.30 | -5.12% | 1,118,334 |
| Feb 13, 2026 | 49.60 | 51.00 | 48.10 | 48.80 | 48.80 | 0.21% | 1,581,385 |
| Feb 12, 2026 | 50.80 | 52.00 | 47.60 | 48.70 | 48.70 | -2.21% | 1,503,652 |
| Feb 11, 2026 | 52.00 | 53.00 | 49.40 | 49.80 | 49.80 | -3.86% | 1,269,573 |
| Feb 10, 2026 | 52.20 | 53.60 | 49.40 | 51.80 | 51.80 | -0.77% | 1,863,806 |
| Feb 9, 2026 | 50.00 | 53.60 | 49.60 | 52.20 | 52.20 | 5.67% | 1,731,744 |
| Feb 6, 2026 | 49.40 | 51.80 | 48.60 | 49.40 | 49.40 | 3.56% | 2,817,984 |
| Feb 5, 2026 | 50.60 | 50.80 | 47.00 | 47.70 | 47.70 | -4.60% | 3,768,458 |
| Feb 4, 2026 | 53.00 | 53.20 | 49.20 | 50.00 | 50.00 | -4.58% | 2,667,619 |
| Feb 3, 2026 | 57.00 | 57.60 | 51.20 | 52.40 | 52.40 | -5.42% | 3,013,536 |
| Feb 2, 2026 | 56.80 | 58.00 | 55.00 | 55.40 | 55.40 | -2.46% | 1,081,433 |
| Jan 30, 2026 | 58.00 | 59.20 | 56.00 | 56.80 | 56.80 | -1.39% | 2,625,398 |
| Jan 29, 2026 | 58.20 | 59.40 | 55.80 | 57.60 | 57.60 | -1.37% | 1,429,176 |
| Jan 28, 2026 | 60.00 | 61.20 | 57.40 | 58.40 | 58.40 | -2.01% | 2,902,687 |
| Jan 27, 2026 | 56.40 | 60.20 | 54.60 | 59.60 | 59.60 | 6.81% | 3,023,023 |
| Jan 26, 2026 | 56.80 | 57.00 | 54.80 | 55.80 | 55.80 | -1.06% | 1,897,398 |
| Jan 23, 2026 | 57.00 | 58.00 | 55.40 | 56.40 | 56.40 | -1.05% | 1,005,444 |
| Jan 22, 2026 | 57.80 | 58.60 | 56.00 | 57.00 | 57.00 | -0.70% | 1,252,891 |
| Jan 21, 2026 | 58.00 | 58.00 | 56.00 | 57.40 | 57.40 | -0.35% | 1,271,564 |
| Jan 20, 2026 | 57.40 | 58.80 | 55.00 | 57.60 | 57.60 | -0.69% | 2,221,151 |
| Jan 19, 2026 | 58.20 | 60.00 | 55.60 | 58.00 | 58.00 | -0.34% | 2,119,976 |
| Jan 16, 2026 | 58.00 | 59.00 | 55.00 | 58.20 | 58.20 | 3.93% | 2,025,228 |
| Jan 15, 2026 | 53.80 | 56.20 | 52.80 | 56.00 | 56.00 | 4.09% | 1,577,010 |
| Jan 14, 2026 | 55.00 | 57.20 | 52.40 | 53.80 | 53.80 | -3.93% | 5,034,078 |
| Jan 13, 2026 | 58.60 | 61.20 | 55.80 | 56.00 | 56.00 | -4.11% | 4,846,920 |
| Jan 12, 2026 | 54.60 | 58.60 | 54.00 | 58.40 | 58.40 | 7.35% | 4,992,219 |
| Jan 9, 2026 | 52.80 | 55.00 | 51.40 | 54.40 | 54.40 | 3.82% | 1,813,927 |
| Jan 8, 2026 | 52.60 | 53.40 | 50.20 | 52.40 | 52.40 | 1.16% | 1,449,533 |
| Jan 7, 2026 | 52.80 | 55.00 | 50.00 | 51.80 | 51.80 | -1.52% | 1,670,500 |
| Jan 6, 2026 | 53.00 | 55.20 | 52.20 | 52.60 | 52.60 | -1.87% | 1,654,979 |
| Jan 5, 2026 | 54.00 | 55.20 | 52.40 | 53.60 | 53.60 | -1.47% | 1,717,194 |
| Jan 2, 2026 | 54.00 | 55.20 | 51.20 | 54.40 | 54.40 | 1.87% | 1,909,171 |
| Dec 30, 2025 | 54.00 | 56.00 | 52.00 | 53.40 | 53.40 | -2.55% | 2,501,665 |
| Dec 29, 2025 | 56.20 | 57.40 | 54.00 | 54.80 | 54.80 | -2.14% | 2,325,470 |
| Dec 26, 2025 | 57.00 | 58.20 | 55.40 | 56.00 | 56.00 | -2.10% | 1,478,075 |
| Dec 24, 2025 | 56.60 | 57.80 | 56.40 | 57.20 | 57.20 | 0.35% | 184,392 |
| Dec 23, 2025 | 57.60 | 58.80 | 56.80 | 57.00 | 57.00 | -1.72% | 1,936,786 |
| Dec 22, 2025 | 59.00 | 59.60 | 57.60 | 58.00 | 58.00 | -1.69% | 2,405,821 |
| Dec 19, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.01% | 1,870,683 |
| Dec 18, 2025 | 59.80 | 59.80 | 57.60 | 59.60 | 59.60 | 0.34% | 3,917,365 |
| Dec 17, 2025 | 61.60 | 61.60 | 58.00 | 59.40 | 59.40 | -1.66% | 2,228,350 |
| Dec 16, 2025 | 57.80 | 61.20 | 56.80 | 60.40 | 60.40 | 4.50% | 2,956,972 |
| Dec 15, 2025 | 58.80 | 59.80 | 57.00 | 57.80 | 57.80 | -1.03% | 1,541,003 |
| Dec 12, 2025 | 59.80 | 61.20 | 58.20 | 58.40 | 58.40 | -2.67% | 2,576,890 |
| Dec 11, 2025 | 62.60 | 63.00 | 59.00 | 60.00 | 60.00 | -3.23% | 2,868,050 |
| Dec 10, 2025 | 58.40 | 62.60 | 58.40 | 62.00 | 62.00 | 6.16% | 4,726,485 |
| Dec 9, 2025 | 58.60 | 61.40 | 58.00 | 58.40 | 58.40 | 2.10% | 3,426,982 |
| Dec 5, 2025 | 57.80 | 60.40 | 56.60 | 57.20 | 57.20 | -0.35% | 2,380,635 |
| 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 |