Celulosa Argentina S.A. (BCBA:CELU)
Argentina
· Delayed Price · Currency is ARS 273.00
-3.00 (-1.09%)
Last updated: Apr 28, 2026, 4:07 PM BRT
Celulosa Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.75 | 2.80 | 2.70 | 2.76 | 2.76 | - | 45,372 |
| Apr 24, 2026 | 2.87 | 2.87 | 2.72 | 2.76 | 2.76 | -1.25% | 39,115 |
| Apr 23, 2026 | 2.69 | 2.86 | 2.68 | 2.80 | 2.80 | 3.52% | 190,441 |
| Apr 22, 2026 | 2.79 | 2.83 | 2.70 | 2.70 | 2.70 | -2.88% | 149,260 |
| Apr 21, 2026 | 2.87 | 2.87 | 2.73 | 2.78 | 2.78 | -1.42% | 73,213 |
| Apr 20, 2026 | 2.85 | 2.95 | 2.79 | 2.82 | 2.82 | -1.40% | 91,702 |
| Apr 17, 2026 | 2.84 | 2.96 | 2.75 | 2.86 | 2.86 | -1.04% | 90,800 |
| Apr 16, 2026 | 2.87 | 2.93 | 2.83 | 2.89 | 2.89 | 1.40% | 76,960 |
| Apr 15, 2026 | 2.84 | 2.92 | 2.79 | 2.85 | 2.85 | 0.71% | 150,757 |
| Apr 14, 2026 | 2.85 | 2.95 | 2.80 | 2.83 | 2.83 | -0.53% | 90,988 |
| Apr 13, 2026 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -2.40% | 68,309 |
| Apr 10, 2026 | 2.90 | 2.96 | 2.81 | 2.92 | 2.92 | -0.68% | 73,282 |
| Apr 9, 2026 | 2.96 | 2.96 | 2.83 | 2.94 | 2.94 | 1.91% | 119,285 |
| Apr 8, 2026 | 2.84 | 2.98 | 2.84 | 2.88 | 2.88 | 1.77% | 151,175 |
| Apr 7, 2026 | 2.92 | 2.99 | 2.80 | 2.83 | 2.83 | -3.41% | 74,110 |
| Apr 6, 2026 | 2.98 | 3.02 | 2.89 | 2.93 | 2.93 | -2.01% | 173,345 |
| Apr 1, 2026 | 2.95 | 3.00 | 2.87 | 2.99 | 2.99 | 2.40% | 172,164 |
| Mar 31, 2026 | 2.90 | 2.94 | 2.80 | 2.92 | 2.92 | 1.74% | 162,068 |
| Mar 30, 2026 | 2.78 | 2.95 | 2.66 | 2.87 | 2.87 | 2.32% | 126,245 |
| Mar 27, 2026 | 2.89 | 2.93 | 2.72 | 2.81 | 2.81 | -1.41% | 87,328 |
| Mar 26, 2026 | 2.95 | 3.09 | 2.74 | 2.85 | 2.85 | -4.37% | 242,408 |
| Mar 25, 2026 | 3.14 | 3.20 | 2.83 | 2.98 | 2.98 | -4.65% | 320,784 |
| Mar 23, 2026 | 3.05 | 3.20 | 3.05 | 3.12 | 3.12 | 3.48% | 219,858 |
| Mar 20, 2026 | 2.86 | 3.10 | 2.81 | 3.02 | 3.02 | 9.24% | 563,855 |
| Mar 19, 2026 | 2.72 | 2.88 | 2.50 | 2.76 | 2.76 | 2.79% | 208,675 |
| Mar 18, 2026 | 2.78 | 2.90 | 2.64 | 2.69 | 2.69 | -4.11% | 105,870 |
| Mar 17, 2026 | 2.73 | 2.85 | 2.61 | 2.80 | 2.80 | 0.54% | 97,684 |
| Mar 16, 2026 | 2.91 | 2.95 | 2.76 | 2.79 | 2.79 | -3.30% | 31,265 |
| Mar 13, 2026 | 2.81 | 3.02 | 2.77 | 2.88 | 2.88 | 0.70% | 100,342 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.85 | 2.86 | 2.86 | -3.21% | 76,720 |
| Mar 11, 2026 | 2.87 | 2.98 | 2.83 | 2.96 | 2.96 | 1.72% | 151,537 |
| Mar 10, 2026 | 2.81 | 2.97 | 2.70 | 2.91 | 2.91 | 5.44% | 109,963 |
| Mar 9, 2026 | 2.78 | 2.88 | 2.65 | 2.76 | 2.76 | -2.65% | 63,709 |
| Mar 6, 2026 | 2.86 | 2.95 | 2.78 | 2.83 | 2.83 | -1.05% | 144,662 |
| Mar 5, 2026 | 2.85 | 3.00 | 2.83 | 2.86 | 2.86 | -0.17% | 186,153 |
| Mar 4, 2026 | 2.75 | 3.00 | 2.72 | 2.87 | 2.87 | 4.56% | 240,721 |
| Mar 3, 2026 | 2.60 | 2.87 | 2.25 | 2.74 | 2.74 | 5.59% | 283,766 |
| Mar 2, 2026 | 2.74 | 2.80 | 2.45 | 2.60 | 2.60 | -6.65% | 415,335 |
| Feb 27, 2026 | 2.92 | 3.15 | 2.68 | 2.78 | 2.78 | -4.30% | 212,025 |
| Feb 26, 2026 | 2.99 | 3.09 | 2.80 | 2.91 | 2.91 | -2.68% | 192,845 |
| Feb 25, 2026 | 3.25 | 3.26 | 2.89 | 2.99 | 2.99 | -5.69% | 630,824 |
| Feb 24, 2026 | 3.04 | 3.29 | 3.04 | 3.17 | 3.17 | 3.77% | 208,397 |
| Feb 23, 2026 | 2.97 | 3.29 | 2.97 | 3.05 | 3.05 | 0.99% | 715,818 |
| Feb 20, 2026 | 2.76 | 3.39 | 2.76 | 3.02 | 3.02 | 9.42% | 1,138,490 |
| Feb 19, 2026 | 1.86 | 2.82 | 1.86 | 2.76 | 2.76 | 50.00% | 2,175,280 |
| Feb 18, 2026 | 2.98 | 3.04 | 1.70 | 1.84 | 1.84 | -39.57% | 1,624,868 |
| Feb 13, 2026 | 3.13 | 3.18 | 3.00 | 3.05 | 3.05 | -3.18% | 92,475 |
| Feb 12, 2026 | 3.26 | 3.42 | 3.14 | 3.15 | 3.15 | -2.63% | 184,111 |
| Feb 11, 2026 | 3.22 | 3.31 | 3.15 | 3.23 | 3.23 | 0.31% | 151,465 |
| Feb 10, 2026 | 3.26 | 3.33 | 3.19 | 3.22 | 3.22 | -1.38% | 200,930 |
| Feb 9, 2026 | 3.30 | 3.49 | 3.24 | 3.27 | 3.27 | -0.46% | 217,841 |
| Feb 6, 2026 | 3.37 | 3.60 | 3.25 | 3.28 | 3.28 | -3.10% | 611,955 |
| Feb 5, 2026 | 3.54 | 3.65 | 3.36 | 3.39 | 3.39 | -4.65% | 157,837 |
| Feb 4, 2026 | 3.40 | 3.60 | 3.31 | 3.55 | 3.55 | 4.11% | 273,252 |
| Feb 3, 2026 | 3.52 | 3.63 | 3.40 | 3.41 | 3.41 | -4.08% | 118,053 |
| Feb 2, 2026 | 3.63 | 3.78 | 3.50 | 3.56 | 3.56 | -1.93% | 161,135 |
| Jan 30, 2026 | 3.71 | 3.78 | 3.55 | 3.63 | 3.63 | -2.29% | 110,018 |
| Jan 29, 2026 | 3.86 | 3.99 | 3.66 | 3.71 | 3.71 | -2.24% | 548,799 |
| Jan 28, 2026 | 3.49 | 3.86 | 3.45 | 3.80 | 3.80 | 10.48% | 820,900 |
| Jan 27, 2026 | 3.49 | 3.53 | 3.33 | 3.44 | 3.44 | -0.58% | 680,285 |
| Jan 26, 2026 | 3.58 | 3.62 | 3.40 | 3.46 | 3.46 | -3.22% | 270,426 |
| Jan 23, 2026 | 3.66 | 3.75 | 3.51 | 3.57 | 3.57 | -3.38% | 277,973 |
| Jan 22, 2026 | 3.79 | 3.88 | 3.65 | 3.70 | 3.70 | -3.78% | 216,579 |
| Jan 21, 2026 | 3.86 | 3.90 | 3.76 | 3.84 | 3.84 | 0.66% | 334,844 |
| Jan 20, 2026 | 3.98 | 4.00 | 3.78 | 3.82 | 3.82 | -3.42% | 241,010 |
| Jan 19, 2026 | 3.80 | 4.00 | 3.78 | 3.95 | 3.95 | 0.64% | 66,900 |
| Jan 16, 2026 | 3.98 | 4.08 | 3.77 | 3.93 | 3.93 | -1.38% | 126,609 |
| Jan 15, 2026 | 3.91 | 4.11 | 3.91 | 3.98 | 3.98 | 1.27% | 127,528 |
| Jan 14, 2026 | 4.24 | 4.32 | 3.87 | 3.93 | 3.93 | -6.21% | 145,349 |
| Jan 13, 2026 | 4.17 | 4.39 | 4.10 | 4.19 | 4.19 | -1.87% | 150,073 |
| Jan 12, 2026 | 4.12 | 4.30 | 4.12 | 4.27 | 4.27 | 0.23% | 108,867 |
| Jan 9, 2026 | 4.34 | 4.35 | 4.00 | 4.26 | 4.26 | -0.93% | 130,544 |
| Jan 8, 2026 | 4.41 | 4.41 | 4.26 | 4.30 | 4.30 | 0.94% | 60,178 |
| Jan 7, 2026 | 4.31 | 4.54 | 4.08 | 4.26 | 4.26 | -1.62% | 153,259 |
| Jan 6, 2026 | 4.56 | 4.58 | 4.28 | 4.33 | 4.33 | -3.99% | 136,241 |
| Jan 5, 2026 | 4.59 | 4.69 | 4.28 | 4.51 | 4.51 | -0.88% | 228,680 |
| Jan 2, 2026 | 4.19 | 4.57 | 4.06 | 4.55 | 4.55 | 9.37% | 196,215 |
| Dec 30, 2025 | 4.46 | 4.46 | 4.00 | 4.16 | 4.16 | -6.31% | 282,703 |
| Dec 29, 2025 | 4.51 | 4.59 | 4.35 | 4.44 | 4.44 | -2.63% | 227,096 |
| Dec 26, 2025 | 4.70 | 4.75 | 4.45 | 4.56 | 4.56 | -1.08% | 148,516 |
| Dec 24, 2025 | 4.57 | 4.79 | 4.57 | 4.61 | 4.61 | -1.50% | 80,719 |
| Dec 23, 2025 | 4.72 | 4.94 | 4.60 | 4.68 | 4.68 | -0.64% | 174,775 |
| Dec 22, 2025 | 4.63 | 4.89 | 4.55 | 4.71 | 4.71 | 3.97% | 307,470 |
| Dec 19, 2025 | 4.37 | 4.66 | 4.36 | 4.53 | 4.53 | 3.90% | 288,096 |
| Dec 18, 2025 | 4.31 | 4.43 | 4.15 | 4.36 | 4.36 | 1.87% | 349,159 |
| Dec 17, 2025 | 4.47 | 4.62 | 4.14 | 4.28 | 4.28 | -3.17% | 336,156 |
| Dec 16, 2025 | 4.82 | 4.85 | 4.25 | 4.42 | 4.42 | -4.95% | 236,789 |
| Dec 15, 2025 | 4.77 | 4.93 | 4.50 | 4.65 | 4.65 | -2.52% | 192,966 |
| Dec 12, 2025 | 4.71 | 4.86 | 4.65 | 4.77 | 4.77 | 1.06% | 296,106 |
| Dec 11, 2025 | 4.93 | 4.97 | 4.70 | 4.72 | 4.72 | -3.08% | 166,831 |
| Dec 10, 2025 | 4.85 | 4.94 | 4.70 | 4.87 | 4.87 | 1.04% | 284,100 |
| Dec 9, 2025 | 4.76 | 5.03 | 4.61 | 4.82 | 4.82 | -1.23% | 224,270 |
| Dec 5, 2025 | 5.09 | 5.10 | 4.77 | 4.88 | 4.88 | -1.81% | 349,409 |
| Dec 4, 2025 | 4.84 | 5.09 | 4.80 | 4.97 | 4.97 | 2.90% | 821,535 |
| Dec 3, 2025 | 4.81 | 4.94 | 4.58 | 4.83 | 4.83 | -0.21% | 463,858 |
| Dec 2, 2025 | 4.88 | 4.96 | 4.73 | 4.84 | 4.84 | -0.41% | 374,489 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.80 | 4.86 | 4.86 | -2.02% | 343,184 |
| Nov 28, 2025 | 5.10 | 5.29 | 4.85 | 4.96 | 4.96 | -2.94% | 945,112 |
| Nov 27, 2025 | 4.84 | 5.20 | 4.84 | 5.11 | 5.11 | 6.02% | 1,201,578 |
| Nov 26, 2025 | 4.42 | 4.98 | 4.37 | 4.82 | 4.82 | 10.30% | 806,867 |