A3 Mercados S.A. (BCBA:A3D)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.005
+0.015 (0.75%)
At close: Apr 28, 2026
BCBA:A3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | 33 |
| Apr 27, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.97% | 3,096 |
| Apr 23, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 198 |
| Apr 22, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -4.61% | 2,503 |
| Apr 21, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.08 | 6.63% | 44 |
| Apr 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | -3.10% | 32 |
| Apr 17, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.01 | -3.67% | 400 |
| Apr 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.09 | 3.07% | 47 |
| Apr 14, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.03 | -3.20% | 292 |
| Apr 8, 2026 | 2.21 | 2.21 | 2.19 | 2.19 | 2.10 | 4.05% | 308 |
| Apr 7, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.01 | - | 96 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | 0.96% | 8 |
| Apr 1, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.00 | 0.48% | 413 |
| Mar 30, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.99 | 0.49% | 8 |
| Mar 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98 | -0.96% | 96 |
| Mar 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | - | 121 |
| Mar 20, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.00 | -2.58% | 1,046 |
| Mar 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.05 | 6.75% | 95 |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.92 | -4.76% | 2,994 |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | 6.60% | 1,718 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.89 | -3.90% | 22 |
| Mar 13, 2026 | 2.01 | 2.06 | 1.97 | 2.05 | 1.97 | 3.54% | 592 |
| Mar 12, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.90 | -4.12% | 48 |
| Mar 11, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 1.98 | 8.68% | 288 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.82 | -2.06% | 1,070 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | -1.27% | 100 |
| Mar 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.89 | 3.42% | 100 |
| Mar 3, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.82 | -5.47% | 360 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.93 | -4.74% | 108 |
| Feb 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.02 | -1.40% | 46 |
| Feb 25, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.05 | 3.88% | 200 |
| Feb 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98 | -3.29% | 24 |
| Feb 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.04 | -2.29% | 100 |
| Feb 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.09 | -3.96% | 700 |
| Feb 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.18 | 0.44% | 31 |
| Feb 11, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.17 | -5.44% | 350 |
| Feb 10, 2026 | 2.32 | 2.39 | 2.32 | 2.39 | 2.29 | 4.14% | 1,446 |
| Feb 6, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.20 | 4.32% | 295 |
| Feb 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.11 | -2.44% | 80 |
| Feb 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.16 | 3.44% | 40 |
| Feb 3, 2026 | 2.27 | 2.27 | 2.18 | 2.18 | 2.09 | -4.80% | 2,677 |
| Feb 2, 2026 | 2.25 | 2.34 | 2.25 | 2.29 | 2.20 | 3.15% | 228 |
| Jan 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.13 | -7.11% | 90 |
| Jan 29, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.29 | 1.27% | 86 |
| Jan 28, 2026 | 2.43 | 2.50 | 2.32 | 2.36 | 2.26 | 1.72% | 8,653 |
| Jan 27, 2026 | 2.36 | 2.39 | 2.31 | 2.32 | 2.23 | 0.87% | 463 |
| Jan 26, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.21 | 4.55% | 3,098 |
| Jan 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.11 | -3.51% | 475 |
| Jan 22, 2026 | 2.28 | 2.28 | 2.23 | 2.28 | 2.19 | 0.44% | 67,620 |
| Jan 21, 2026 | 2.24 | 2.29 | 2.24 | 2.27 | 2.18 | 5.58% | 264 |