Proagro C.A. (CCSE:PGR)
Venezuela
· Delayed Price · Currency is VES 115.00
-2.01 (-1.72%)
At close: Mar 6, 2026
Proagro C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | -1.72% | 4,283 |
| Mar 5, 2026 | 121.00 | 135.00 | 115.00 | 117.01 | 117.01 | 0.01% | 42,700 |
| Mar 4, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 59,264 |
| Mar 3, 2026 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | -1.67% | 7,178 |
| Mar 2, 2026 | 121.00 | 121.00 | 117.50 | 120.00 | 120.00 | - | 24,072 |
| Feb 27, 2026 | 121.00 | 121.00 | 114.00 | 120.00 | 120.00 | - | 3,183 |
| Feb 26, 2026 | 123.00 | 123.00 | 112.00 | 120.00 | 120.00 | -0.81% | 3,241 |
| Feb 25, 2026 | 121.00 | 123.00 | 111.00 | 120.98 | 120.98 | -0.02% | 2,141 |
| Feb 24, 2026 | 119.50 | 123.00 | 110.00 | 121.00 | 121.00 | 1.26% | 16,491 |
| Feb 23, 2026 | 123.00 | 123.00 | 110.00 | 119.50 | 119.50 | 2.09% | 57,871 |
| Feb 20, 2026 | 118.00 | 118.00 | 117.00 | 117.05 | 117.05 | -0.81% | 3,409 |
| Feb 19, 2026 | 120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 4.42% | 2,798 |
| Feb 18, 2026 | 113.00 | 113.00 | 102.00 | 113.00 | 113.00 | -1.74% | 13,830 |
| Feb 13, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 10,908 |
| Feb 12, 2026 | 119.99 | 119.99 | 110.00 | 116.00 | 116.00 | -3.33% | 13,301 |
| Feb 11, 2026 | 124.99 | 124.99 | 120.00 | 120.00 | 120.00 | 14.29% | 2,722 |
| Feb 10, 2026 | 129.75 | 129.75 | 105.00 | 105.00 | 105.00 | -19.23% | 48,365 |
| Feb 9, 2026 | 140.00 | 140.00 | 115.01 | 130.00 | 130.00 | -6.47% | 6,143 |
| Feb 6, 2026 | 145.00 | 146.50 | 137.00 | 139.00 | 139.00 | - | 63,760 |
| Feb 5, 2026 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 3.73% | 46,407 |
| Feb 4, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | - | 102,525 |
| Feb 3, 2026 | 130.00 | 134.00 | 123.00 | 134.00 | 134.00 | 8.94% | 121,402 |
| Feb 2, 2026 | 122.00 | 123.00 | 112.00 | 123.00 | 123.00 | 9.82% | 78,456 |
| Jan 30, 2026 | 133.00 | 133.00 | 110.73 | 112.00 | 112.00 | -8.94% | 97,028 |
| Jan 29, 2026 | 133.00 | 133.00 | 123.00 | 123.00 | 123.00 | - | 246 |
| Jan 28, 2026 | 128.99 | 129.00 | 121.51 | 123.00 | 123.00 | - | 449 |
| Jan 27, 2026 | 133.00 | 133.00 | 123.00 | 123.00 | 123.00 | -8.89% | 1,668 |
| Jan 26, 2026 | 135.00 | 136.00 | 122.00 | 135.00 | 135.00 | - | 567 |
| Jan 23, 2026 | 136.00 | 136.00 | 122.43 | 135.00 | 135.00 | -0.74% | 12,238 |
| Jan 22, 2026 | 136.00 | 136.00 | 123.00 | 136.00 | 136.00 | - | 1,328 |
| Jan 21, 2026 | 135.00 | 135.00 | 124.99 | 136.00 | 136.00 | -9.33% | 1,102 |
| Jan 20, 2026 | 150.00 | 150.00 | 135.95 | 150.00 | 150.00 | - | 1,610 |
| Jan 16, 2026 | 150.00 | 154.00 | 140.00 | 150.00 | 150.00 | - | 3,404 |
| Jan 15, 2026 | 155.00 | 155.00 | 145.00 | 150.00 | 150.00 | -3.23% | 3,341 |
| Jan 14, 2026 | 160.00 | 160.00 | 153.90 | 155.00 | 155.00 | -2.52% | 2,449 |
| Jan 13, 2026 | 167.00 | 167.00 | 155.00 | 159.00 | 159.00 | -4.79% | 3,716 |
| Jan 9, 2026 | 140.00 | 167.00 | 140.00 | 167.00 | 167.00 | 18.44% | 4,257 |
| Jan 8, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 43.88% | 697 |
| Jan 7, 2026 | 115.00 | 135.00 | 115.00 | 98.00 | 98.00 | - | 950 |
| Jan 6, 2026 | 81.99 | 98.00 | 81.99 | 98.00 | 98.00 | 19.53% | 6,538 |
| Jan 5, 2026 | 83.00 | 83.00 | 65.00 | 81.99 | 81.99 | 17.13% | 13,768 |
| Jan 2, 2026 | 70.00 | 70.00 | 61.00 | 70.00 | 70.00 | - | 5,322 |
| Dec 30, 2025 | 52.00 | 71.00 | 52.00 | 70.00 | 70.00 | 40.00% | 792 |
| Dec 29, 2025 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 21,621 |
| Dec 26, 2025 | 49.99 | 50.00 | 49.00 | 49.00 | 49.00 | - | 5,585 |
| Dec 23, 2025 | 48.00 | 49.97 | 48.00 | 49.00 | 49.00 | 2.08% | 536 |
| Dec 22, 2025 | 49.99 | 49.99 | 45.00 | 48.00 | 48.00 | 2.13% | 3,597 |
| Dec 19, 2025 | 47.00 | 47.00 | 44.00 | 47.00 | 47.00 | 1.08% | 5,380 |
| Dec 18, 2025 | 46.99 | 46.99 | 46.50 | 46.50 | 46.50 | -1.04% | 843 |
| Dec 17, 2025 | 47.00 | 47.00 | 45.00 | 46.99 | 46.99 | -0.02% | 2,178 |
| Dec 16, 2025 | 49.98 | 49.98 | 43.15 | 47.00 | 47.00 | -4.37% | 4,888 |
| Dec 15, 2025 | 51.99 | 51.99 | 45.00 | 49.15 | 49.15 | 0.31% | 2,306 |
| Dec 12, 2025 | 51.99 | 51.99 | 48.50 | 49.00 | 49.00 | 8.89% | 2,391 |
| Dec 11, 2025 | 51.98 | 51.98 | 43.01 | 45.00 | 45.00 | -9.91% | 739 |
| Dec 10, 2025 | 49.99 | 49.99 | 43.00 | 49.95 | 49.95 | -0.08% | 1,642 |
| Dec 9, 2025 | 42.01 | 51.99 | 42.01 | 49.99 | 49.99 | 1.19% | 1,124 |
| Dec 5, 2025 | 49.97 | 49.97 | 46.00 | 49.40 | 49.40 | 0.82% | 764 |
| Dec 4, 2025 | 49.95 | 49.95 | 44.50 | 49.00 | 49.00 | -1.94% | 169,310 |
| Dec 3, 2025 | 51.99 | 51.99 | 48.50 | 49.97 | 49.97 | -0.06% | 771 |
| Dec 2, 2025 | 47.98 | 55.00 | 44.00 | 50.00 | 50.00 | 4.21% | 40,415 |
| Dec 1, 2025 | 43.50 | 49.00 | 43.50 | 47.98 | 47.98 | -1.07% | 2,375 |
| Nov 28, 2025 | 46.99 | 48.50 | 46.30 | 48.50 | 48.50 | 4.75% | 1,906 |
| Nov 27, 2025 | 46.99 | 46.99 | 43.50 | 46.30 | 46.30 | -1.45% | 2,019 |
| Nov 26, 2025 | 46.00 | 48.50 | 45.00 | 46.98 | 46.98 | -0.02% | 1,417 |
| Nov 25, 2025 | 48.45 | 48.49 | 44.00 | 46.99 | 46.99 | 0.04% | 1,649 |
| Nov 21, 2025 | 46.99 | 46.99 | 46.00 | 46.97 | 46.97 | -0.06% | 1,360 |
| Nov 20, 2025 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 828 |
| Nov 19, 2025 | 48.50 | 48.50 | 43.00 | 47.00 | 47.00 | 2.17% | 3,191 |
| Nov 18, 2025 | 44.00 | 49.90 | 44.00 | 46.00 | 46.00 | -7.82% | 7,630 |
| Nov 17, 2025 | 46.00 | 49.99 | 46.00 | 49.90 | 49.90 | 0.30% | 1,946 |
| Nov 14, 2025 | 49.75 | 49.75 | 49.00 | 49.75 | 49.75 | 0.55% | 2,344 |
| Nov 13, 2025 | 50.00 | 50.00 | 45.00 | 49.48 | 49.48 | 9.96% | 2,124 |
| Nov 12, 2025 | 47.74 | 53.00 | 45.00 | 45.00 | 45.00 | -5.74% | 21,353 |
| Nov 11, 2025 | 48.99 | 48.99 | 47.74 | 47.74 | 47.74 | -0.33% | 1,185 |
| Nov 10, 2025 | 46.00 | 48.99 | 46.00 | 47.90 | 47.90 | -2.22% | 1,076 |
| Nov 7, 2025 | 48.99 | 48.99 | 46.00 | 48.99 | 48.99 | - | 1,969 |
| Nov 6, 2025 | 48.50 | 48.99 | 46.00 | 48.99 | 48.99 | 1.01% | 4,803 |
| Nov 5, 2025 | 50.00 | 50.00 | 46.00 | 48.50 | 48.50 | 1.04% | 21,249 |
| Nov 4, 2025 | 50.00 | 50.00 | 45.00 | 48.00 | 48.00 | - | 2,220 |
| Nov 3, 2025 | 50.00 | 50.00 | 42.01 | 48.00 | 48.00 | 3.34% | 2,517 |
| Oct 31, 2025 | 44.00 | 49.00 | 42.03 | 46.45 | 46.45 | 5.57% | 1,550 |
| Oct 30, 2025 | 54.85 | 54.85 | 44.00 | 44.00 | 44.00 | -12.00% | 53,665 |
| Oct 29, 2025 | 54.85 | 54.85 | 49.95 | 50.00 | 50.00 | -3.85% | 9,808 |
| Oct 28, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -0.95% | 3,205 |
| Oct 27, 2025 | 59.99 | 59.99 | 50.00 | 52.50 | 52.50 | -4.53% | 2,859 |
| Oct 24, 2025 | 55.00 | 55.00 | 50.00 | 54.99 | 54.99 | - | 864 |
| Oct 23, 2025 | 53.00 | 55.00 | 48.00 | 54.99 | 54.99 | 17.00% | 845 |
| Oct 22, 2025 | 52.00 | 52.00 | 45.01 | 47.00 | 47.00 | -6.00% | 11,093 |
| Oct 21, 2025 | 52.00 | 53.00 | 45.50 | 50.00 | 50.00 | 8.93% | 6,011 |
| Oct 17, 2025 | 47.00 | 47.00 | 43.23 | 45.90 | 45.90 | -1.29% | 8,125 |
| Oct 16, 2025 | 47.00 | 47.00 | 45.00 | 46.50 | 46.50 | 3.33% | 5,996 |
| Oct 15, 2025 | 47.00 | 47.00 | 43.05 | 45.00 | 45.00 | -2.17% | 3,929 |
| Oct 14, 2025 | 47.00 | 47.00 | 44.00 | 46.00 | 46.00 | -2.13% | 5,882 |
| Oct 13, 2025 | 40.00 | 48.00 | 40.00 | 47.00 | 47.00 | 1.08% | 6,061 |
| Oct 10, 2025 | 46.99 | 48.00 | 41.00 | 46.50 | 46.50 | 0.87% | 3,944 |
| Oct 9, 2025 | 47.00 | 47.00 | 45.00 | 46.10 | 46.10 | -1.91% | 6,299 |
| Oct 8, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 0.02% | 2,222 |
| Oct 7, 2025 | 43.99 | 48.00 | 42.50 | 46.99 | 46.99 | 11.88% | 3,247 |
| Oct 6, 2025 | 41.99 | 44.00 | 41.99 | 42.00 | 42.00 | -6.67% | 4,007 |
| Oct 3, 2025 | 51.88 | 51.88 | 44.11 | 45.00 | 45.00 | - | 4,820 |