Buenos Aires - Delayed Quote ARS
Molinos Juan Semino S.A. (SEMI.BA)
At close: October 24 at 4:59 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 114.00 | 117.00 | 110.00 | 115.50 | 115.50 | 295,458 |
| Oct 23, 2024 | 116.50 | 116.50 | 110.50 | 112.75 | 112.75 | 243,365 |
| Oct 22, 2024 | 112.00 | 116.00 | 103.00 | 115.00 | 115.00 | 720,387 |
| Oct 21, 2024 | 115.00 | 115.50 | 111.50 | 112.25 | 112.25 | 307,131 |
| Oct 18, 2024 | 118.00 | 119.50 | 113.00 | 115.00 | 115.00 | 1,161,777 |
| Oct 17, 2024 | 122.00 | 122.25 | 117.00 | 118.75 | 118.75 | 486,095 |
| Oct 16, 2024 | 124.50 | 126.50 | 121.00 | 122.50 | 122.50 | 344,518 |
| Oct 15, 2024 | 126.00 | 128.00 | 124.00 | 125.25 | 125.25 | 263,018 |
| Oct 14, 2024 | 125.25 | 132.00 | 124.00 | 127.75 | 127.75 | 597,773 |
| Oct 10, 2024 | 127.50 | 127.50 | 122.25 | 125.25 | 125.25 | 302,393 |
| Oct 9, 2024 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 244,984 |
| Oct 8, 2024 | 129.00 | 133.50 | 127.00 | 128.25 | 128.25 | 98,000 |
| Oct 7, 2024 | 129.00 | 133.00 | 127.00 | 129.75 | 129.75 | 214,769 |
| Oct 4, 2024 | 133.75 | 133.75 | 128.25 | 131.00 | 131.00 | 163,227 |
| Oct 3, 2024 | 130.00 | 134.00 | 127.50 | 131.75 | 131.75 | 160,139 |
| Oct 2, 2024 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 210,716 |
| Oct 1, 2024 | 131.00 | 132.00 | 127.00 | 130.50 | 130.50 | 87,803 |
| Sep 30, 2024 | 133.00 | 138.50 | 128.50 | 130.75 | 130.75 | 164,613 |
| Sep 27, 2024 | 125.25 | 137.50 | 123.25 | 135.25 | 135.25 | 560,008 |
| Sep 26, 2024 | 124.50 | 126.00 | 123.00 | 125.00 | 125.00 | 279,237 |
| Sep 25, 2024 | 127.50 | 130.00 | 125.00 | 126.25 | 126.25 | 173,322 |
| Sep 24, 2024 | 126.00 | 129.00 | 123.00 | 127.75 | 127.75 | 289,443 |
| Sep 23, 2024 | 131.00 | 131.50 | 127.00 | 127.25 | 127.25 | 156,405 |
| Sep 20, 2024 | 130.50 | 133.00 | 124.00 | 130.00 | 130.00 | 384,622 |
| Sep 19, 2024 | 136.00 | 138.00 | 128.00 | 131.75 | 131.75 | 447,971 |
| Sep 18, 2024 | 133.50 | 136.75 | 132.00 | 134.75 | 134.75 | 119,504 |
| Sep 17, 2024 | 139.00 | 139.00 | 133.00 | 134.25 | 134.25 | 238,220 |
| Sep 16, 2024 | 136.25 | 143.00 | 136.25 | 138.00 | 138.00 | 172,973 |
| Sep 13, 2024 | 134.25 | 142.50 | 134.00 | 139.25 | 139.25 | 507,400 |
| Sep 12, 2024 | 138.75 | 139.75 | 132.00 | 135.50 | 135.50 | 370,838 |
| Sep 11, 2024 | 137.00 | 144.00 | 131.00 | 138.00 | 138.00 | 826,698 |
| Sep 10, 2024 | 126.75 | 137.25 | 124.00 | 135.50 | 135.50 | 569,163 |
| Sep 9, 2024 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 258,209 |
| Sep 6, 2024 | 126.50 | 126.75 | 121.00 | 124.75 | 124.75 | 257,588 |
| Sep 5, 2024 | 127.00 | 127.00 | 123.50 | 126.00 | 126.00 | 421,752 |
| Sep 4, 2024 | 126.75 | 128.25 | 123.00 | 125.50 | 125.50 | 244,981 |
| Sep 3, 2024 | 129.75 | 129.75 | 123.50 | 125.50 | 125.50 | 226,636 |
| Sep 2, 2024 | 129.75 | 131.00 | 127.50 | 129.00 | 129.00 | 247,646 |
| Aug 30, 2024 | 130.00 | 131.50 | 128.00 | 129.00 | 129.00 | 489,437 |
| Aug 29, 2024 | 123.25 | 129.00 | 123.25 | 128.50 | 128.50 | 428,151 |
| Aug 28, 2024 | 125.00 | 125.50 | 121.50 | 124.00 | 124.00 | 515,311 |
| Aug 27, 2024 | 129.50 | 130.00 | 120.00 | 124.75 | 124.75 | 591,335 |
| Aug 26, 2024 | 133.00 | 133.00 | 127.00 | 128.75 | 128.75 | 250,644 |
| Aug 23, 2024 | 129.50 | 132.00 | 124.00 | 130.00 | 130.00 | 421,082 |
| Aug 22, 2024 | 133.50 | 133.50 | 126.25 | 129.25 | 129.25 | 498,746 |
| Aug 21, 2024 | 136.00 | 137.00 | 130.50 | 133.75 | 133.75 | 230,027 |
| Aug 20, 2024 | 0.34 Dividend | |||||
| Aug 20, 2024 | 139.00 | 139.75 | 133.50 | 136.50 | 136.50 | 265,644 |
| Aug 19, 2024 | 138.50 | 139.50 | 136.00 | 137.75 | 137.41 | 247,184 |
| Aug 16, 2024 | 140.00 | 143.00 | 135.50 | 137.00 | 136.66 | 289,269 |
| Aug 15, 2024 | 137.25 | 140.25 | 135.00 | 138.50 | 138.16 | 241,524 |
| Aug 14, 2024 | 140.00 | 140.00 | 135.00 | 136.25 | 135.92 | 503,026 |
| Aug 13, 2024 | 144.50 | 148.00 | 135.00 | 139.50 | 139.16 | 657,450 |
| Aug 12, 2024 | 151.00 | 152.00 | 142.00 | 143.75 | 143.40 | 264,826 |
| Aug 9, 2024 | 146.00 | 154.00 | 140.50 | 149.25 | 148.88 | 563,794 |
| Aug 8, 2024 | 143.50 | 150.00 | 140.50 | 147.25 | 146.89 | 408,865 |
| Aug 7, 2024 | 145.75 | 152.00 | 142.00 | 143.75 | 143.40 | 312,664 |
| Aug 6, 2024 | 138.75 | 146.50 | 132.00 | 145.00 | 144.64 | 386,943 |
| Aug 5, 2024 | 134.75 | 137.00 | 122.25 | 135.25 | 134.92 | 271,161 |
| Aug 2, 2024 | 143.00 | 145.00 | 136.50 | 140.00 | 139.66 | 207,019 |
| Aug 1, 2024 | 150.00 | 152.50 | 138.00 | 144.00 | 143.65 | 495,870 |
| Jul 31, 2024 | 133.00 | 149.50 | 132.75 | 145.50 | 145.14 | 91,534 |
| Jul 30, 2024 | 136.00 | 136.00 | 127.25 | 129.50 | 129.18 | 405,697 |
| Jul 29, 2024 | 142.75 | 143.50 | 135.25 | 136.75 | 136.41 | 322,811 |
| Jul 26, 2024 | 143.75 | 144.00 | 136.75 | 142.00 | 141.65 | 203,999 |
| Jul 25, 2024 | 144.75 | 145.00 | 138.00 | 140.25 | 139.91 | 379,949 |
| Jul 24, 2024 | 142.00 | 150.00 | 142.00 | 145.00 | 144.64 | 536,255 |
| Jul 23, 2024 | 142.00 | 148.00 | 141.00 | 145.00 | 144.64 | 342,443 |
| Jul 22, 2024 | 143.00 | 145.00 | 140.25 | 142.50 | 142.15 | 267,940 |
| Jul 19, 2024 | 149.25 | 149.25 | 141.00 | 143.25 | 142.90 | 348,010 |
| Jul 18, 2024 | 148.00 | 151.00 | 142.00 | 144.75 | 144.39 | 398,662 |
| Jul 17, 2024 | 146.25 | 156.00 | 144.00 | 147.75 | 147.39 | 834,293 |
| Jul 16, 2024 | 142.00 | 148.75 | 130.00 | 144.50 | 144.15 | 1,272,449 |
| Jul 15, 2024 | 157.50 | 158.75 | 137.00 | 141.50 | 141.15 | 958,399 |
| Jul 12, 2024 | 164.50 | 164.50 | 157.00 | 158.75 | 158.36 | 965,427 |
| Jul 11, 2024 | 162.00 | 166.00 | 159.25 | 163.00 | 162.60 | 702,418 |
| Jul 10, 2024 | 165.50 | 173.00 | 160.00 | 162.00 | 161.60 | 1,315,737 |
| Jul 8, 2024 | 178.00 | 180.00 | 161.00 | 166.25 | 165.84 | 964,635 |
| Jul 5, 2024 | 176.00 | 185.00 | 172.75 | 175.50 | 175.07 | 498,956 |
| Jul 4, 2024 | 175.00 | 178.00 | 171.00 | 176.50 | 176.07 | 402,849 |
| Jul 3, 2024 | 175.75 | 187.00 | 169.50 | 171.75 | 171.33 | 1,258,162 |
| Jul 2, 2024 | 163.25 | 177.50 | 163.25 | 175.75 | 175.32 | 825,185 |
| Jul 1, 2024 | 169.50 | 172.00 | 158.00 | 161.75 | 161.35 | 992,233 |
| Jun 28, 2024 | 168.00 | 178.00 | 164.25 | 167.50 | 167.09 | 782,194 |
| Jun 27, 2024 | 180.25 | 182.00 | 166.00 | 172.25 | 171.83 | 1,157,563 |
| Jun 26, 2024 | 187.00 | 190.00 | 167.75 | 180.25 | 179.81 | 1,307,229 |
| Jun 25, 2024 | 168.25 | 190.00 | 168.25 | 185.75 | 185.29 | 2,936,549 |
| Jun 24, 2024 | 140.00 | 168.75 | 138.00 | 165.75 | 165.34 | 1,597,301 |
| Jun 19, 2024 | 142.00 | 142.00 | 135.50 | 140.00 | 139.66 | 502,745 |
| Jun 18, 2024 | 142.00 | 145.00 | 136.25 | 139.00 | 138.66 | 500,665 |
| Jun 14, 2024 | 139.50 | 144.00 | 133.00 | 140.25 | 139.91 | 875,802 |
| Jun 13, 2024 | 140.00 | 155.00 | 131.00 | 136.50 | 136.16 | 1,312,520 |
| Jun 12, 2024 | 124.00 | 140.00 | 120.00 | 134.00 | 133.67 | 1,144,744 |
| Jun 11, 2024 | 129.00 | 133.00 | 121.00 | 122.25 | 121.95 | 557,037 |
| Jun 10, 2024 | 119.50 | 129.25 | 119.00 | 128.00 | 127.69 | 556,742 |
| Jun 7, 2024 | 116.00 | 118.50 | 114.00 | 116.75 | 116.46 | 184,272 |
| Jun 6, 2024 | 123.50 | 123.50 | 115.25 | 116.00 | 115.72 | 414,407 |
| Jun 5, 2024 | 122.00 | 128.00 | 114.50 | 123.00 | 122.70 | 535,765 |
| Jun 4, 2024 | 132.00 | 132.00 | 122.00 | 123.50 | 123.20 | 552,087 |
| Jun 3, 2024 | 127.00 | 136.75 | 122.75 | 133.75 | 133.42 | 978,146 |
| May 31, 2024 | 120.00 | 127.75 | 120.00 | 124.25 | 123.94 | 561,712 |
| May 30, 2024 | 121.00 | 125.00 | 119.00 | 123.75 | 123.45 | 595,852 |
| May 29, 2024 | 119.00 | 121.25 | 116.50 | 118.75 | 118.46 | 550,057 |
| May 28, 2024 | 117.00 | 119.50 | 115.25 | 118.25 | 117.96 | 488,659 |
| May 27, 2024 | 113.50 | 115.50 | 110.50 | 114.50 | 114.22 | 303,530 |
| May 24, 2024 | 111.00 | 112.75 | 107.00 | 111.25 | 110.98 | 545,854 |
| May 23, 2024 | 117.25 | 121.00 | 108.50 | 111.00 | 110.73 | 640,611 |
| May 22, 2024 | 112.00 | 122.00 | 108.25 | 117.25 | 116.96 | 1,912,236 |
| May 21, 2024 | 102.00 | 112.00 | 98.40 | 109.50 | 109.23 | 1,045,748 |
| May 20, 2024 | 101.50 | 101.50 | 98.40 | 100.00 | 99.75 | 297,959 |
| May 17, 2024 | 100.00 | 101.50 | 97.80 | 99.60 | 99.36 | 26,099 |
| May 16, 2024 | 100.00 | 101.50 | 98.10 | 100.00 | 99.75 | 204,182 |
| May 15, 2024 | 99.00 | 101.00 | 99.00 | 99.80 | 99.55 | 251,226 |
| May 14, 2024 | 101.00 | 102.00 | 96.90 | 99.00 | 98.76 | 235,975 |
| May 13, 2024 | 99.70 | 102.00 | 96.90 | 98.80 | 98.56 | 304,531 |
| May 10, 2024 | 96.00 | 101.50 | 96.00 | 99.30 | 99.06 | 343,780 |
| May 9, 2024 | 101.00 | 102.00 | 95.30 | 96.90 | 96.66 | 374,120 |
| May 8, 2024 | 102.00 | 102.00 | 96.50 | 99.50 | 99.26 | 452,583 |
| May 7, 2024 | 102.75 | 103.00 | 98.40 | 102.50 | 102.25 | 660,460 |
| May 6, 2024 | 96.60 | 101.00 | 96.60 | 99.80 | 99.55 | 592,899 |
| May 3, 2024 | 94.40 | 98.00 | 90.00 | 96.60 | 96.36 | 558,182 |
| May 2, 2024 | 93.00 | 94.00 | 88.30 | 92.50 | 92.27 | 755,774 |
| Apr 30, 2024 | 93.60 | 95.00 | 91.00 | 92.50 | 92.27 | 510,189 |
| Apr 29, 2024 | 96.20 | 97.70 | 94.10 | 95.40 | 95.17 | 178,557 |
| Apr 26, 2024 | 95.00 | 100.00 | 95.00 | 96.10 | 95.86 | 61,902 |
| Apr 25, 2024 | 95.10 | 96.90 | 93.50 | 94.40 | 94.17 | 270,735 |
| Apr 24, 2024 | 96.20 | 99.00 | 93.50 | 95.00 | 94.77 | 328,188 |
| Apr 23, 2024 | 97.50 | 98.50 | 95.00 | 95.80 | 95.56 | 160,241 |
| Apr 22, 2024 | 97.40 | 98.40 | 92.00 | 96.80 | 96.56 | 275,509 |
| Apr 19, 2024 | 94.50 | 97.50 | 93.00 | 96.50 | 96.26 | 87,749 |
| Apr 18, 2024 | 97.90 | 97.90 | 94.10 | 96.50 | 96.26 | 55,297 |
| Apr 17, 2024 | 94.70 | 97.60 | 94.20 | 95.20 | 94.97 | 192,240 |
| Apr 16, 2024 | 96.20 | 96.20 | 93.00 | 94.70 | 94.47 | 239,520 |
| Apr 15, 2024 | 100.00 | 102.00 | 95.70 | 96.20 | 95.96 | 370,327 |
| Apr 12, 2024 | 104.50 | 106.00 | 96.00 | 101.00 | 100.75 | 580,633 |
| Apr 11, 2024 | 103.75 | 105.00 | 97.90 | 103.25 | 103.00 | 62,778 |
| Apr 10, 2024 | 103.00 | 104.50 | 100.50 | 101.25 | 101.00 | 158,186 |
| Apr 9, 2024 | 103.50 | 106.00 | 101.75 | 102.50 | 102.25 | 304,678 |
| Apr 8, 2024 | 99.00 | 104.75 | 99.00 | 101.25 | 101.00 | 238,709 |
| Apr 5, 2024 | 103.00 | 104.00 | 98.50 | 100.75 | 100.50 | 220,947 |
| Apr 4, 2024 | 100.00 | 110.00 | 98.00 | 101.00 | 100.75 | 322,840 |
| Apr 3, 2024 | 106.00 | 106.50 | 98.40 | 99.70 | 99.46 | 344,102 |
| Mar 27, 2024 | 105.75 | 108.75 | 104.25 | 106.00 | 105.74 | 128,986 |
| Mar 26, 2024 | 102.00 | 107.00 | 101.50 | 105.75 | 105.49 | 225,580 |
| Mar 25, 2024 | 103.00 | 104.75 | 100.00 | 102.25 | 102.00 | 212,602 |
| Mar 22, 2024 | 111.00 | 111.25 | 102.00 | 104.75 | 104.49 | 325,905 |
| Mar 21, 2024 | 110.00 | 115.50 | 106.50 | 109.00 | 108.73 | 252,067 |
| Mar 20, 2024 | 106.75 | 110.00 | 105.00 | 108.75 | 108.48 | 242,013 |
| Mar 19, 2024 | 105.75 | 108.00 | 102.00 | 106.75 | 106.49 | 262,648 |
| Mar 18, 2024 | 105.00 | 109.00 | 102.00 | 104.25 | 103.99 | 255,259 |
| Mar 15, 2024 | 102.75 | 105.00 | 100.00 | 103.25 | 103.00 | 253,855 |
| Mar 14, 2024 | 110.00 | 112.75 | 100.00 | 102.75 | 102.50 | 311,033 |
| Mar 13, 2024 | 105.00 | 120.00 | 103.50 | 112.75 | 112.47 | 650,163 |
| Mar 12, 2024 | 89.20 | 110.00 | 89.20 | 106.25 | 105.99 | 560,447 |
| Mar 11, 2024 | 95.10 | 99.50 | 88.00 | 89.00 | 88.78 | 220,460 |
| Mar 8, 2024 | 100.00 | 100.00 | 90.00 | 95.10 | 94.87 | 148,865 |
| Mar 7, 2024 | 102.00 | 102.00 | 92.00 | 95.60 | 95.37 | 166,108 |
| Mar 6, 2024 | 100.25 | 102.00 | 97.50 | 97.70 | 97.46 | 91,098 |
| Mar 5, 2024 | 106.00 | 107.75 | 99.00 | 101.50 | 101.25 | 138,489 |
| Mar 4, 2024 | 101.25 | 109.00 | 101.00 | 106.00 | 105.74 | 296,335 |
| Mar 1, 2024 | 104.00 | 108.00 | 97.90 | 100.75 | 100.50 | 443,964 |
| Feb 29, 2024 | 91.50 | 105.00 | 89.70 | 101.00 | 100.75 | 346,544 |
| Feb 28, 2024 | 96.00 | 96.50 | 89.00 | 90.30 | 90.08 | 318,512 |
| Feb 27, 2024 | 102.50 | 104.00 | 93.50 | 96.50 | 96.26 | 386,175 |
| Feb 26, 2024 | 102.00 | 106.00 | 99.50 | 102.50 | 102.25 | 172,961 |
| Feb 23, 2024 | 104.50 | 108.00 | 101.00 | 103.25 | 103.00 | 285,062 |
| Feb 22, 2024 | 0.51 Dividend | |||||
| Feb 22, 2024 | 98.00 | 105.00 | 96.10 | 104.50 | 104.24 | 214,529 |
| Feb 21, 2024 | 101.00 | 102.50 | 93.50 | 96.60 | 95.86 | 521,200 |
| Feb 20, 2024 | 107.50 | 107.50 | 102.50 | 103.00 | 102.21 | 218,115 |
| Feb 19, 2024 | 109.75 | 110.00 | 101.00 | 107.50 | 106.67 | 229,884 |
| Feb 16, 2024 | 108.00 | 108.25 | 102.00 | 106.00 | 105.18 | 254,141 |
| Feb 15, 2024 | 115.50 | 115.50 | 105.00 | 107.00 | 106.18 | 198,573 |
| Feb 14, 2024 | 119.00 | 124.00 | 107.50 | 111.00 | 110.15 | 292,703 |
| Feb 9, 2024 | 102.00 | 118.00 | 96.10 | 116.25 | 115.36 | 653,888 |
| Feb 8, 2024 | 106.00 | 107.00 | 100.00 | 101.50 | 100.72 | 504,060 |
| Feb 7, 2024 | 110.00 | 113.00 | 100.00 | 106.00 | 105.18 | 1,076,099 |
| Feb 6, 2024 | 124.00 | 125.75 | 110.50 | 113.50 | 112.63 | 433,358 |
| Feb 5, 2024 | 125.50 | 128.00 | 117.75 | 123.50 | 122.55 | 464,276 |
| Feb 2, 2024 | 128.00 | 128.00 | 123.75 | 125.50 | 124.53 | 508,794 |
| Feb 1, 2024 | 125.00 | 127.50 | 122.00 | 126.25 | 125.28 | 685,721 |
| Jan 31, 2024 | 122.00 | 126.00 | 120.00 | 124.50 | 123.54 | 373,437 |
| Jan 30, 2024 | 122.50 | 125.50 | 119.00 | 122.25 | 121.31 | 461,433 |
| Jan 29, 2024 | 124.00 | 125.25 | 120.00 | 122.25 | 121.31 | 373,728 |
| Jan 26, 2024 | 126.00 | 132.00 | 118.50 | 122.50 | 121.56 | 718,317 |
| Jan 25, 2024 | 121.50 | 128.00 | 118.00 | 125.50 | 124.53 | 795,939 |
| Jan 24, 2024 | 117.50 | 122.00 | 116.00 | 120.00 | 119.08 | 469,312 |
| Jan 23, 2024 | 124.00 | 125.00 | 116.50 | 119.00 | 118.08 | 334,746 |
| Jan 22, 2024 | 129.75 | 129.75 | 120.75 | 123.00 | 122.05 | 549,355 |
| Jan 19, 2024 | 128.00 | 135.00 | 121.00 | 124.50 | 123.54 | 798,975 |
| Jan 18, 2024 | 120.00 | 126.50 | 118.50 | 126.00 | 125.03 | 450,718 |
| Jan 17, 2024 | 118.00 | 124.00 | 113.75 | 117.75 | 116.84 | 585,557 |
| Jan 16, 2024 | 124.00 | 124.00 | 114.00 | 116.25 | 115.36 | 559,332 |
| Jan 15, 2024 | 124.00 | 124.00 | 117.25 | 120.00 | 119.08 | 590,508 |
| Jan 12, 2024 | 125.00 | 135.50 | 118.00 | 122.50 | 121.56 | 677,768 |
| Jan 11, 2024 | 125.00 | 134.00 | 122.00 | 124.50 | 123.54 | 591,088 |
| Jan 10, 2024 | 110.50 | 125.00 | 110.50 | 121.25 | 120.32 | 857,541 |
| Jan 9, 2024 | 113.00 | 122.00 | 108.00 | 110.00 | 109.15 | 1,014,497 |
| Jan 8, 2024 | 97.10 | 115.00 | 95.50 | 113.50 | 112.63 | 1,169,730 |
| Jan 5, 2024 | 98.00 | 99.70 | 93.00 | 97.10 | 96.35 | 665,041 |
| Jan 4, 2024 | 99.50 | 99.90 | 94.00 | 97.10 | 96.35 | 573,654 |
| Jan 3, 2024 | 100.00 | 101.50 | 94.00 | 98.20 | 97.44 | 481,398 |
| Jan 2, 2024 | 99.50 | 103.00 | 96.50 | 98.70 | 97.94 | 346,470 |
| Dec 29, 2023 | 100.00 | 102.00 | 95.10 | 99.00 | 98.24 | 344,450 |
| Dec 28, 2023 | 93.50 | 99.70 | 90.50 | 96.90 | 96.15 | 264,968 |
| Dec 27, 2023 | 95.00 | 95.00 | 90.70 | 92.50 | 91.79 | 259,198 |
| Dec 26, 2023 | 99.00 | 102.00 | 89.80 | 92.50 | 91.79 | 468,522 |
| Dec 22, 2023 | 102.00 | 102.00 | 95.00 | 99.20 | 98.44 | 248,442 |
| Dec 21, 2023 | 103.50 | 110.00 | 93.00 | 99.70 | 98.93 | 699,429 |
| Dec 20, 2023 | 100.00 | 104.00 | 99.90 | 102.50 | 101.71 | 672,598 |
| Dec 19, 2023 | 86.90 | 100.00 | 85.40 | 96.40 | 95.66 | 844,651 |
| Dec 18, 2023 | 90.00 | 90.00 | 80.00 | 84.70 | 84.05 | 785,798 |
| Dec 15, 2023 | 94.90 | 95.00 | 82.00 | 87.70 | 87.03 | 1,057,769 |
| Dec 14, 2023 | 97.00 | 102.00 | 88.50 | 91.40 | 90.70 | 1,087,391 |
| Dec 13, 2023 | 109.25 | 110.00 | 90.00 | 96.20 | 95.46 | 792,400 |
| Dec 12, 2023 | 97.20 | 103.00 | 97.00 | 99.70 | 98.93 | 710,808 |
| Dec 11, 2023 | 99.90 | 104.00 | 93.00 | 95.90 | 95.16 | 1,353,344 |
| Dec 7, 2023 | 96.00 | 109.00 | 94.50 | 99.90 | 99.13 | 1,407,811 |
| Dec 6, 2023 | 90.50 | 96.50 | 89.30 | 94.60 | 93.87 | 1,042,850 |
| Dec 5, 2023 | 84.50 | 90.90 | 84.50 | 89.30 | 88.61 | 1,587,369 |
| Dec 4, 2023 | 72.50 | 85.50 | 72.30 | 81.60 | 80.97 | 885,758 |
| Dec 1, 2023 | 64.50 | 70.00 | 63.30 | 69.60 | 69.06 | 923,870 |
| Nov 30, 2023 | 63.00 | 65.00 | 57.50 | 63.50 | 63.01 | 599,937 |
| Nov 29, 2023 | 58.50 | 63.50 | 58.20 | 62.50 | 62.02 | 425,159 |
| Nov 28, 2023 | 62.60 | 65.50 | 56.00 | 57.30 | 56.86 | 448,914 |
| Nov 27, 2023 | 65.50 | 72.50 | 60.00 | 61.70 | 61.23 | 1,135,561 |
| Nov 24, 2023 | 55.90 | 65.00 | 55.00 | 63.90 | 63.41 | 958,231 |
| Nov 23, 2023 | 53.50 | 55.00 | 52.50 | 53.90 | 53.49 | 711,132 |
| Nov 22, 2023 | 49.50 | 53.60 | 48.50 | 51.20 | 50.81 | 805,949 |
| Nov 21, 2023 | 54.00 | 54.80 | 47.00 | 48.30 | 47.93 | 790,852 |
| Nov 17, 2023 | 47.05 | 47.50 | 42.00 | 44.75 | 44.41 | 273,261 |
| Nov 16, 2023 | 50.50 | 52.00 | 46.00 | 46.35 | 45.99 | 267,596 |
| Nov 15, 2023 | 3.089864:1 Stock Splits | |||||
| Nov 15, 2023 | 45.85 | 57.70 | 45.85 | 50.20 | 49.81 | 976,027 |
| Nov 14, 2023 | 42.07 | 45.23 | 41.43 | 43.69 | 43.36 | 1,329,988 |
| Nov 13, 2023 | 38.84 | 42.07 | 38.19 | 40.29 | 39.98 | 589,919 |
| Nov 10, 2023 | 37.38 | 38.43 | 37.06 | 37.87 | 37.57 | 129,181 |
| Nov 9, 2023 | 34.95 | 37.46 | 34.22 | 36.65 | 36.37 | 132,515 |
| Nov 8, 2023 | 36.57 | 37.54 | 34.79 | 34.87 | 34.60 | 272,529 |
| Nov 7, 2023 | 37.30 | 37.62 | 34.95 | 36.65 | 36.37 | 199,531 |
| Nov 3, 2023 | 38.19 | 38.67 | 36.25 | 37.62 | 37.33 | 176,715 |
| Nov 2, 2023 | 36.25 | 38.35 | 36.25 | 37.54 | 37.25 | 231,199 |
| Nov 1, 2023 | 34.63 | 37.22 | 33.42 | 36.41 | 36.13 | 244,738 |
| Oct 31, 2023 | 36.57 | 37.22 | 33.01 | 34.06 | 33.80 | 9,294 |
| Oct 30, 2023 | 37.95 | 40.45 | 35.92 | 36.17 | 35.89 | 502,381 |
| Oct 27, 2023 | 38.84 | 38.84 | 36.89 | 37.95 | 37.65 | 116,160 |
| Oct 26, 2023 | 39.16 | 39.97 | 38.19 | 38.84 | 38.54 | 406,035 |
| Oct 25, 2023 | 35.60 | 38.67 | 33.50 | 38.03 | 37.74 | 388,735 |
| Oct 24, 2023 | 38.76 | 40.13 | 33.98 | 35.11 | 34.84 | 568,105 |
Related Tickers
SAMI.BA S.A. San Miguel A.G.I.C.I. y F.
930.00
+1.42%
INVJ.BA Inversora Juramento S.A.
402.00
+4.55%
MORI.BA Morixe Hermanos S.A.C.I.
278.00
+4.91%
MOLA.BA Molinos Agro S.A.
16,925.00
+4.80%
AGRO3.SA BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
23.42
+1.43%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.2600
+2.06%