A3 Mercados S.A. (BCBA:A3D)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.080
-0.055 (-2.58%)
Last updated: Mar 20, 2026, 4:47 PM BRT
BCBA:A3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -2.58% | 1,046 |
| Mar 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 6.75% | 95 |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 2,994 |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 6.60% | 1,718 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -3.90% | 22 |
| Mar 13, 2026 | 2.01 | 2.06 | 1.97 | 2.05 | 2.05 | 3.54% | 592 |
| Mar 12, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -4.12% | 48 |
| Mar 11, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 8.68% | 288 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -2.06% | 1,070 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.27% | 100 |
| Mar 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.42% | 100 |
| Mar 3, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -5.47% | 360 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.74% | 108 |
| Feb 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.40% | 46 |
| Feb 25, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 3.88% | 200 |
| Feb 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.29% | 24 |
| Feb 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.29% | 100 |
| Feb 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.96% | 700 |
| Feb 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | 31 |
| Feb 11, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -5.44% | 350 |
| Feb 10, 2026 | 2.32 | 2.39 | 2.32 | 2.39 | 2.39 | 4.14% | 1,446 |
| Feb 6, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 4.32% | 295 |
| Feb 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.44% | 80 |
| Feb 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.44% | 40 |
| Feb 3, 2026 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -4.80% | 2,677 |
| Feb 2, 2026 | 2.25 | 2.34 | 2.25 | 2.29 | 2.29 | 3.15% | 228 |
| Jan 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.11% | 90 |
| Jan 29, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.27% | 86 |
| Jan 28, 2026 | 2.43 | 2.50 | 2.32 | 2.36 | 2.36 | 1.72% | 8,653 |
| Jan 27, 2026 | 2.36 | 2.39 | 2.31 | 2.32 | 2.32 | 0.87% | 463 |
| Jan 26, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 4.55% | 3,098 |
| Jan 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 475 |
| Jan 22, 2026 | 2.28 | 2.28 | 2.23 | 2.28 | 2.28 | 0.44% | 67,620 |
| Jan 21, 2026 | 2.24 | 2.29 | 2.24 | 2.27 | 2.27 | 5.58% | 264 |
| Jan 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 123 |
| Jan 19, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 1.57% | 82 |
| Jan 16, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 200 |
| Jan 15, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.63% | 80 |
| Jan 14, 2026 | 2.24 | 2.30 | 2.22 | 2.29 | 2.29 | 2.93% | 4,517 |
| Jan 13, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 1.14% | 49 |
| Jan 12, 2026 | 2.21 | 2.30 | 2.20 | 2.20 | 2.20 | 1.62% | 3,055 |
| Jan 9, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.46% | 108 |
| Jan 8, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.59% | 396 |
| Jan 7, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 100 |
| Jan 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.66% | 200 |
| Jan 5, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 4.39% | 168 |
| Jan 2, 2026 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -0.69% | 877 |
| Dec 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.40% | 61 |
| Dec 29, 2025 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -2.27% | 513 |
| Dec 26, 2025 | 2.26 | 2.26 | 2.18 | 2.20 | 2.20 | 5.77% | 2,158 |