Inversora Juramento S.A. (BCBA:INVJ)
Argentina
· Delayed Price · Currency is ARS 445.00
-2.00 (-0.45%)
Last updated: Mar 6, 2026, 3:39 PM BRT
Inversora Juramento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 453.00 | 456.00 | 440.00 | 445.00 | 445.00 | -0.45% | 45,224 |
| Mar 5, 2026 | 458.00 | 460.00 | 430.00 | 447.00 | 447.00 | -1.97% | 88,004 |
| Mar 4, 2026 | 456.00 | 464.00 | 440.00 | 456.00 | 456.00 | 1.11% | 54,445 |
| Mar 3, 2026 | 460.00 | 469.00 | 440.00 | 451.00 | 451.00 | -4.65% | 71,426 |
| Mar 2, 2026 | 480.00 | 487.00 | 455.00 | 473.00 | 473.00 | -0.84% | 49,266 |
| Feb 27, 2026 | 508.00 | 508.00 | 470.00 | 477.00 | 477.00 | -3.64% | 72,925 |
| Feb 26, 2026 | 505.00 | 508.00 | 485.00 | 495.00 | 495.00 | 0.20% | 51,105 |
| Feb 25, 2026 | 491.00 | 510.00 | 482.00 | 494.00 | 494.00 | 0.61% | 70,189 |
| Feb 24, 2026 | 490.00 | 502.00 | 476.00 | 491.00 | 491.00 | 1.45% | 58,472 |
| Feb 23, 2026 | 536.00 | 538.00 | 475.00 | 484.00 | 484.00 | -7.46% | 147,936 |
| Feb 20, 2026 | 496.00 | 539.00 | 496.00 | 523.00 | 523.00 | 6.09% | 137,935 |
| Feb 19, 2026 | 491.00 | 504.00 | 470.00 | 493.00 | 493.00 | 0.61% | 160,779 |
| Feb 18, 2026 | 535.00 | 542.00 | 482.00 | 490.00 | 490.00 | -7.55% | 268,058 |
| Feb 13, 2026 | 535.00 | 536.00 | 511.00 | 530.00 | 530.00 | 0.57% | 54,421 |
| Feb 12, 2026 | 574.00 | 574.00 | 512.00 | 527.00 | 527.00 | -5.89% | 149,317 |
| Feb 11, 2026 | 595.00 | 595.00 | 550.00 | 560.00 | 560.00 | -4.76% | 203,875 |
| Feb 10, 2026 | 610.00 | 623.00 | 565.00 | 588.00 | 588.00 | -1.84% | 227,242 |
| Feb 9, 2026 | 560.00 | 624.00 | 560.00 | 599.00 | 599.00 | 4.72% | 576,462 |
| Feb 6, 2026 | 498.00 | 575.00 | 498.00 | 572.00 | 572.00 | 18.43% | 646,680 |
| Feb 5, 2026 | 490.00 | 492.00 | 470.00 | 483.00 | 483.00 | -2.42% | 279,366 |
| Feb 4, 2026 | 517.00 | 517.00 | 486.00 | 495.00 | 495.00 | -2.75% | 209,120 |
| Feb 3, 2026 | 522.00 | 533.00 | 501.00 | 509.00 | 509.00 | -3.60% | 174,996 |
| Feb 2, 2026 | 546.00 | 550.00 | 510.00 | 528.00 | 528.00 | -2.40% | 213,441 |
| Jan 30, 2026 | 542.00 | 551.00 | 521.00 | 541.00 | 541.00 | -0.18% | 184,673 |
| Jan 29, 2026 | 552.00 | 558.00 | 520.00 | 542.00 | 542.00 | -2.69% | 345,953 |
| Jan 28, 2026 | 570.00 | 596.00 | 530.00 | 557.00 | 557.00 | -2.62% | 422,188 |
| Jan 27, 2026 | 534.00 | 582.00 | 525.00 | 572.00 | 572.00 | 7.32% | 267,229 |
| Jan 26, 2026 | 525.00 | 545.00 | 519.00 | 533.00 | 533.00 | 2.30% | 184,912 |
| Jan 23, 2026 | 515.00 | 529.00 | 510.00 | 521.00 | 521.00 | -0.76% | 135,398 |
| Jan 22, 2026 | 526.00 | 530.00 | 497.00 | 525.00 | 525.00 | 0.77% | 241,150 |
| Jan 21, 2026 | 483.00 | 532.00 | 468.00 | 521.00 | 521.00 | 6.98% | 218,564 |
| Jan 20, 2026 | 495.00 | 495.00 | 475.00 | 487.00 | 487.00 | -2.40% | 245,766 |
| Jan 19, 2026 | 509.00 | 510.00 | 486.00 | 499.00 | 499.00 | -1.96% | 214,729 |
| Jan 16, 2026 | 503.00 | 525.00 | 483.00 | 509.00 | 509.00 | 2.41% | 178,374 |
| Jan 15, 2026 | 517.00 | 535.00 | 470.00 | 497.00 | 497.00 | -5.33% | 384,052 |
| Jan 14, 2026 | 537.00 | 550.00 | 504.00 | 525.00 | 525.00 | -2.78% | 224,313 |
| Jan 13, 2026 | 542.00 | 556.00 | 535.00 | 540.00 | 540.00 | -1.64% | 233,704 |
| Jan 12, 2026 | 546.00 | 572.00 | 532.00 | 549.00 | 549.00 | -1.61% | 185,708 |
| Jan 9, 2026 | 553.00 | 570.00 | 549.00 | 558.00 | 558.00 | 2.57% | 202,412 |
| Jan 8, 2026 | 541.00 | 585.00 | 520.00 | 544.00 | 544.00 | 0.93% | 139,606 |
| Jan 7, 2026 | 560.00 | 574.00 | 535.00 | 539.00 | 539.00 | -3.92% | 131,837 |
| Jan 6, 2026 | 548.00 | 577.00 | 547.00 | 561.00 | 561.00 | 2.19% | 140,648 |
| Jan 5, 2026 | 560.00 | 570.00 | 525.00 | 549.00 | 549.00 | -2.83% | 261,161 |
| Jan 2, 2026 | 595.00 | 600.00 | 559.00 | 565.00 | 565.00 | -5.20% | 435,744 |
| Dec 30, 2025 | 595.00 | 610.00 | 565.00 | 596.00 | 596.00 | -1.49% | 233,416 |
| Dec 29, 2025 | 609.00 | 645.00 | 587.00 | 605.00 | 605.00 | -0.17% | 353,675 |
| Dec 26, 2025 | 565.00 | 616.00 | 565.00 | 606.00 | 606.00 | 2.19% | 271,125 |
| Dec 24, 2025 | 582.00 | 598.00 | 576.00 | 593.00 | 593.00 | 2.24% | 34,849 |
| Dec 23, 2025 | 568.00 | 610.00 | 547.00 | 580.00 | 580.00 | 3.76% | 187,798 |
| Dec 22, 2025 | 580.00 | 580.00 | 556.00 | 559.00 | 559.00 | -1.93% | 126,964 |
| Dec 19, 2025 | 585.00 | 585.00 | 547.00 | 570.00 | 570.00 | -1.38% | 137,683 |
| Dec 18, 2025 | 549.00 | 583.00 | 549.00 | 578.00 | 578.00 | 4.33% | 125,232 |
| Dec 17, 2025 | 560.00 | 577.00 | 540.00 | 554.00 | 554.00 | -1.42% | 146,344 |
| Dec 16, 2025 | 586.00 | 586.00 | 545.00 | 562.00 | 562.00 | -1.40% | 474,166 |
| Dec 15, 2025 | 580.00 | 589.00 | 563.00 | 570.00 | 570.00 | -2.40% | 202,700 |
| Dec 12, 2025 | 571.00 | 596.00 | 562.00 | 584.00 | 584.00 | 0.69% | 251,196 |
| Dec 11, 2025 | 613.00 | 614.00 | 561.00 | 580.00 | 580.00 | -3.33% | 191,389 |
| Dec 10, 2025 | 614.00 | 615.00 | 587.00 | 600.00 | 600.00 | -1.64% | 172,263 |
| Dec 9, 2025 | 640.00 | 640.00 | 590.00 | 610.00 | 610.00 | -4.39% | 204,456 |
| Dec 5, 2025 | 635.00 | 660.00 | 611.00 | 638.00 | 638.00 | 0.47% | 408,018 |
| Dec 4, 2025 | 654.00 | 654.00 | 635.00 | 635.00 | 635.00 | -0.63% | 247,379 |
| Dec 3, 2025 | 653.00 | 653.00 | 616.00 | 639.00 | 639.00 | -2.29% | 392,080 |
| Dec 2, 2025 | 670.00 | 675.00 | 640.00 | 654.00 | 654.00 | 1.40% | 404,800 |
| Dec 1, 2025 | 672.00 | 675.00 | 622.00 | 645.00 | 645.00 | -0.92% | 347,723 |
| Nov 28, 2025 | 650.00 | 670.00 | 620.00 | 651.00 | 651.00 | 0.15% | 358,091 |
| Nov 27, 2025 | 610.00 | 660.00 | 599.00 | 650.00 | 650.00 | 7.26% | 424,675 |
| Nov 26, 2025 | 605.00 | 615.00 | 586.00 | 606.00 | 606.00 | 3.59% | 196,878 |
| Nov 25, 2025 | 585.00 | 629.00 | 520.00 | 585.00 | 585.00 | 2.81% | 406,255 |
| Nov 21, 2025 | 599.00 | 607.00 | 541.00 | 569.00 | 569.00 | -3.72% | 165,759 |
| Nov 20, 2025 | 642.00 | 673.00 | 572.00 | 591.00 | 591.00 | -8.51% | 561,075 |
| Nov 19, 2025 | 694.00 | 740.00 | 641.00 | 646.00 | 646.00 | -5.83% | 609,027 |
| Nov 18, 2025 | 738.00 | 753.00 | 626.00 | 686.00 | 686.00 | -3.52% | 1,003,718 |
| Nov 17, 2025 | 678.00 | 778.00 | 670.00 | 711.00 | 711.00 | 9.72% | 1,094,928 |
| Nov 14, 2025 | 568.00 | 668.00 | 568.00 | 648.00 | 648.00 | 18.03% | 733,731 |
| Nov 13, 2025 | 599.00 | 639.00 | 520.00 | 549.00 | 549.00 | -3.85% | 437,314 |
| Nov 12, 2025 | 520.00 | 600.00 | 520.00 | 571.00 | 571.00 | 11.52% | 452,523 |
| Nov 11, 2025 | 480.00 | 530.00 | 480.00 | 512.00 | 512.00 | 9.40% | 407,011 |
| Nov 10, 2025 | 430.00 | 477.00 | 430.00 | 468.00 | 468.00 | 12.50% | 187,730 |
| Nov 7, 2025 | 430.00 | 440.00 | 405.00 | 416.00 | 416.00 | -3.26% | 87,505 |
| Nov 6, 2025 | 460.00 | 466.00 | 424.00 | 430.00 | 430.00 | -5.29% | 61,941 |
| Nov 5, 2025 | 436.00 | 469.00 | 430.00 | 454.00 | 454.00 | 2.71% | 112,236 |
| Nov 4, 2025 | 454.00 | 460.00 | 430.00 | 442.00 | 442.00 | -6.36% | 139,061 |
| Nov 3, 2025 | 450.00 | 500.00 | 450.00 | 472.00 | 472.00 | 3.96% | 251,877 |
| Oct 31, 2025 | 429.00 | 469.00 | 428.00 | 454.00 | 454.00 | 6.07% | 309,733 |
| Oct 30, 2025 | 442.00 | 447.00 | 405.00 | 428.00 | 428.00 | -4.25% | 163,380 |
| Oct 29, 2025 | 380.00 | 450.00 | 370.00 | 447.00 | 447.00 | 18.41% | 388,100 |
| Oct 28, 2025 | 376.00 | 389.00 | 361.00 | 377.50 | 377.50 | 0.67% | 277,801 |
| Oct 27, 2025 | 381.00 | 410.00 | 356.00 | 375.00 | 375.00 | 7.60% | 317,000 |
| Oct 24, 2025 | 356.00 | 363.00 | 324.00 | 348.50 | 348.50 | -2.92% | 154,539 |
| Oct 23, 2025 | 350.00 | 380.00 | 350.00 | 359.00 | 359.00 | 5.28% | 342,595 |
| Oct 22, 2025 | 358.00 | 360.00 | 335.00 | 341.00 | 341.00 | -4.21% | 160,967 |
| Oct 21, 2025 | 370.00 | 375.00 | 345.00 | 356.00 | 356.00 | -0.42% | 187,517 |
| Oct 20, 2025 | 333.00 | 385.00 | 333.00 | 357.50 | 357.50 | 11.72% | 308,590 |
| Oct 17, 2025 | 307.50 | 330.00 | 307.00 | 320.00 | 320.00 | 5.26% | 110,893 |
| Oct 16, 2025 | 302.50 | 314.50 | 297.00 | 304.00 | 304.00 | -0.98% | 37,686 |
| Oct 15, 2025 | 285.50 | 317.50 | 285.50 | 307.00 | 307.00 | 5.68% | 155,691 |
| Oct 14, 2025 | 329.00 | 339.00 | 280.00 | 290.50 | 290.50 | -9.36% | 236,572 |
| Oct 13, 2025 | 298.50 | 325.00 | 282.00 | 320.50 | 320.50 | 9.57% | 137,115 |
| Oct 9, 2025 | 276.50 | 295.00 | 270.00 | 292.50 | 292.50 | 5.79% | 111,858 |
| Oct 8, 2025 | 283.00 | 283.00 | 271.00 | 276.50 | 276.50 | -0.90% | 17,675 |