Proagro C.A. (CCSE:PGR)
Venezuela
· Delayed Price · Currency is VES 49.00
-0.97 (-1.94%)
At close: Dec 4, 2025
Proagro C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 47.00 | 53.00 | 45.00 | 45.00 | 45.00 | -16.67% | 4,070 |
| Oct 1, 2025 | 46.50 | 54.00 | 43.00 | 54.00 | 54.00 | 19.34% | 4,167 |
| Sep 30, 2025 | 51.86 | 51.86 | 43.02 | 45.25 | 45.25 | -9.50% | 3,294 |
| Sep 29, 2025 | 50.00 | 51.88 | 43.00 | 50.00 | 50.00 | -3.85% | 1,376 |
| Sep 26, 2025 | 45.00 | 52.99 | 45.00 | 52.00 | 52.00 | -1.52% | 10,289 |
| Sep 25, 2025 | 53.39 | 53.40 | 45.00 | 52.80 | 52.80 | -1.11% | 43,430 |
| Sep 24, 2025 | 53.97 | 53.97 | 49.00 | 53.39 | 53.39 | 0.17% | 2,178 |
| Sep 23, 2025 | 49.00 | 53.97 | 49.00 | 53.30 | 53.30 | -1.22% | 914 |
| Sep 22, 2025 | 54.99 | 54.99 | 45.00 | 53.96 | 53.96 | 0.30% | 4,324 |
| Sep 19, 2025 | 55.00 | 55.00 | 46.00 | 53.80 | 53.80 | -1.99% | 3,670 |
| Sep 18, 2025 | 54.99 | 55.74 | 54.88 | 54.89 | 54.89 | -0.20% | 2,768 |
| Sep 17, 2025 | 55.85 | 55.85 | 48.50 | 55.00 | 55.00 | -1.59% | 1,290 |
| Sep 16, 2025 | 58.00 | 58.00 | 53.00 | 55.89 | 55.89 | 4.49% | 1,648 |
| Sep 12, 2025 | 53.51 | 53.51 | 50.00 | 53.49 | 53.49 | -0.04% | 38,281 |
| Sep 11, 2025 | 58.00 | 58.00 | 47.51 | 53.51 | 53.51 | -8.53% | 2,093 |
| Sep 10, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | -0.68% | 2,693 |
| Sep 9, 2025 | 59.00 | 59.00 | 51.00 | 58.90 | 58.90 | -0.17% | 2,266 |
| Sep 8, 2025 | 63.60 | 63.60 | 50.00 | 59.00 | 59.00 | -3.28% | 1,603 |
| Sep 5, 2025 | 53.43 | 61.50 | 51.50 | 61.00 | 61.00 | 15.09% | 4,419 |
| Sep 4, 2025 | 45.36 | 53.00 | 45.36 | 53.00 | 53.00 | 17.78% | 42,491,710 |
| Sep 3, 2025 | 41.75 | 45.00 | 41.74 | 45.00 | 45.00 | 7.78% | 3,749 |
| Sep 2, 2025 | 41.85 | 41.85 | 39.50 | 41.75 | 41.75 | 3.09% | 4,476 |
| Sep 1, 2025 | 39.98 | 42.00 | 35.00 | 40.50 | 40.50 | 1.30% | 2,524 |
| Aug 29, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 2.51% | 2,119 |
| Aug 28, 2025 | 39.99 | 42.00 | 39.00 | 39.00 | 39.00 | -2.48% | 1,071 |
| Aug 27, 2025 | 40.00 | 41.50 | 39.99 | 39.99 | 39.99 | -0.02% | 3,744 |
| Aug 26, 2025 | 40.00 | 40.00 | 36.00 | 40.00 | 40.00 | 2.56% | 5,778 |
| Aug 25, 2025 | 37.30 | 40.00 | 37.30 | 39.00 | 39.00 | 11.43% | 1,992 |
| Aug 22, 2025 | 33.27 | 37.00 | 33.27 | 35.00 | 35.00 | 6.06% | 2,708 |
| Aug 21, 2025 | 29.74 | 33.00 | 29.74 | 33.00 | 33.00 | 11.86% | 3,243 |
| Aug 20, 2025 | 24.99 | 29.50 | 24.99 | 29.50 | 29.50 | 18.47% | 4,851 |
| Aug 19, 2025 | 25.00 | 25.00 | 21.00 | 24.90 | 24.90 | 13.18% | 3,257 |
| Aug 15, 2025 | 21.00 | 22.00 | 20.95 | 22.00 | 22.00 | 5.01% | 2,593 |
| Aug 14, 2025 | 21.00 | 21.00 | 18.50 | 20.95 | 20.95 | -0.19% | 2,601 |
| Aug 13, 2025 | 21.00 | 21.99 | 18.50 | 20.99 | 20.99 | 4.95% | 2,856 |
| Aug 12, 2025 | 19.00 | 20.00 | 16.57 | 20.00 | 20.00 | 8.11% | 5,621 |
| Aug 11, 2025 | 19.00 | 19.00 | 16.00 | 18.50 | 18.50 | 8.82% | 114,721 |
| Aug 8, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 15.49% | 6,935 |
| Aug 7, 2025 | 14.95 | 17.00 | 14.36 | 14.72 | 14.72 | - | 6,215 |
| Aug 6, 2025 | 15.00 | 15.00 | 14.51 | 14.72 | 14.72 | 3.66% | 1,391 |
| Aug 5, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 0.07% | 7,648 |
| Aug 4, 2025 | 14.50 | 14.50 | 13.55 | 14.19 | 14.19 | -2.14% | 496 |
| Aug 1, 2025 | 14.80 | 14.80 | 14.00 | 14.50 | 14.50 | -2.03% | 1,826 |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% | 431 |
| Jul 30, 2025 | 14.84 | 14.85 | 13.85 | 14.82 | 14.82 | -1.20% | 1,824 |
| Jul 29, 2025 | 15.00 | 15.45 | 14.00 | 15.00 | 15.00 | -3.23% | 839 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 4,032 |
| Jul 25, 2025 | 14.50 | 15.00 | 13.10 | 15.00 | 15.00 | 6.08% | 944 |
| Jul 23, 2025 | 14.14 | 14.14 | 14.12 | 14.14 | 14.14 | 2.84% | 1,064 |
| Jul 22, 2025 | 13.91 | 14.14 | 13.75 | 13.75 | 13.75 | -1.15% | 5,094 |
| Jul 21, 2025 | 13.90 | 13.95 | 13.50 | 13.91 | 13.91 | 0.07% | 2,404 |
| Jul 18, 2025 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 8.59% | 8,064 |
| Jul 17, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 585 |
| Jul 16, 2025 | 13.14 | 13.15 | 12.50 | 13.00 | 13.00 | -0.99% | 717 |
| Jul 15, 2025 | 13.15 | 13.15 | 12.75 | 13.13 | 13.13 | -0.15% | 2,676 |
| Jul 14, 2025 | 13.15 | 13.15 | 12.99 | 13.15 | 13.15 | 0.38% | 1,862 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 1,962 |