Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 566.00
-9.00 (-1.57%)
Last updated: Jan 20, 2026, 11:37 AM BRT
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 578.00 | 579.00 | 566.00 | 575.00 | 575.00 | - | 9,560 |
| Jan 19, 2026 | 570.00 | 578.00 | 570.00 | 575.00 | 575.00 | 0.35% | 6,074 |
| Jan 16, 2026 | 566.00 | 583.00 | 566.00 | 573.00 | 573.00 | 1.42% | 4,454 |
| Jan 15, 2026 | 575.00 | 582.00 | 565.00 | 565.00 | 565.00 | -1.74% | 2,983 |
| Jan 14, 2026 | 582.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.88% | 53,403 |
| Jan 13, 2026 | 584.00 | 585.00 | 569.00 | 570.00 | 570.00 | 0.18% | 15,319 |
| Jan 12, 2026 | 565.00 | 587.00 | 565.00 | 569.00 | 569.00 | - | 124,789 |
| Jan 9, 2026 | 569.00 | 570.00 | 560.00 | 569.00 | 569.00 | 1.07% | 30,006 |
| Jan 8, 2026 | 569.00 | 569.00 | 560.00 | 563.00 | 563.00 | 0.18% | 30,483 |
| Jan 7, 2026 | 564.00 | 564.00 | 555.00 | 562.00 | 562.00 | 0.18% | 70,030 |
| Jan 6, 2026 | 555.00 | 565.00 | 555.00 | 561.00 | 561.00 | 1.08% | 25,700 |
| Jan 5, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.18% | 32,341 |
| Jan 2, 2026 | 525.00 | 560.00 | 519.00 | 556.00 | 556.00 | 0.91% | 21,068 |
| Dec 30, 2025 | 545.00 | 555.00 | 545.00 | 551.00 | 551.00 | 1.10% | 32,704 |
| Dec 29, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.09% | 15,243 |
| Dec 26, 2025 | 533.00 | 554.00 | 533.00 | 551.00 | 551.00 | -0.54% | 1,457 |
| Dec 24, 2025 | 555.00 | 555.00 | 545.00 | 554.00 | 554.00 | 0.73% | 992 |
| Dec 23, 2025 | 555.00 | 560.00 | 548.00 | 550.00 | 550.00 | - | 11,422 |
| Dec 22, 2025 | 555.00 | 560.00 | 548.00 | 550.00 | 550.00 | -0.18% | 6,435 |
| Dec 19, 2025 | 545.00 | 567.00 | 545.00 | 551.00 | 551.00 | -0.90% | 21,088 |
| Dec 18, 2025 | 559.00 | 560.00 | 546.00 | 556.00 | 556.00 | 0.91% | 26,862 |
| Dec 17, 2025 | 550.00 | 559.00 | 543.00 | 551.00 | 551.00 | -0.18% | 28,457 |
| Dec 16, 2025 | 549.00 | 555.00 | 530.00 | 552.00 | 552.00 | 1.10% | 57,222 |
| Dec 15, 2025 | 555.00 | 555.00 | 539.00 | 546.00 | 546.00 | -0.18% | 8,544 |
| Dec 12, 2025 | 550.00 | 555.00 | 532.00 | 547.00 | 547.00 | -0.18% | 20,371 |
| Dec 11, 2025 | 535.00 | 550.00 | 532.00 | 548.00 | 548.00 | 2.05% | 14,548 |
| Dec 10, 2025 | 530.00 | 551.00 | 530.00 | 537.00 | 537.00 | -1.29% | 15,272 |
| Dec 9, 2025 | 530.00 | 550.00 | 530.00 | 544.00 | 544.00 | 0.74% | 6,787 |
| Dec 5, 2025 | 560.00 | 560.00 | 532.00 | 540.00 | 540.00 | -1.64% | 6,263 |
| Dec 4, 2025 | 546.00 | 559.00 | 522.00 | 549.00 | 549.00 | 1.29% | 32,719 |
| Dec 3, 2025 | 549.00 | 550.00 | 531.00 | 542.00 | 542.00 | -0.55% | 10,388 |
| Dec 2, 2025 | 540.00 | 549.00 | 531.00 | 545.00 | 545.00 | 0.74% | 3,525 |
| Dec 1, 2025 | 541.00 | 550.00 | 532.00 | 541.00 | 541.00 | - | 4,917 |
| Nov 28, 2025 | 541.00 | 560.00 | 531.00 | 541.00 | 541.00 | -1.10% | 17,351 |
| Nov 27, 2025 | 538.00 | 560.00 | 538.00 | 547.00 | 547.00 | -0.18% | 15,798 |
| Nov 26, 2025 | 560.00 | 560.00 | 526.00 | 548.00 | 548.00 | 0.37% | 12,293 |
| Nov 25, 2025 | 560.00 | 585.00 | 534.00 | 546.00 | 546.00 | -0.18% | 30,735 |
| Nov 21, 2025 | 536.00 | 570.00 | 535.00 | 547.00 | 547.00 | 0.92% | 4,111 |
| Nov 20, 2025 | 571.00 | 571.00 | 540.00 | 542.00 | 542.00 | -5.08% | 13,141 |
| Nov 19, 2025 | 560.00 | 582.00 | 546.00 | 571.00 | 571.00 | -0.17% | 28,052 |
| Nov 18, 2025 | 560.00 | 580.00 | 542.00 | 572.00 | 572.00 | 1.60% | 43,114 |
| Nov 17, 2025 | 566.00 | 570.00 | 540.00 | 563.00 | 563.00 | -0.71% | 34,536 |
| Nov 14, 2025 | 540.00 | 568.00 | 527.00 | 567.00 | 567.00 | 6.78% | 55,405 |
| Nov 13, 2025 | 532.00 | 540.00 | 525.00 | 531.00 | 531.00 | -0.75% | 29,438 |
| Nov 12, 2025 | 530.00 | 559.00 | 520.00 | 535.00 | 535.00 | 3.48% | 47,958 |
| Nov 11, 2025 | 521.00 | 529.00 | 500.00 | 517.00 | 517.00 | -0.77% | 12,521 |
| Nov 10, 2025 | 520.00 | 542.00 | 520.00 | 521.00 | 521.00 | 0.58% | 34,354 |
| Nov 7, 2025 | 530.00 | 550.00 | 512.00 | 518.00 | 518.00 | -2.26% | 5,412 |
| Nov 6, 2025 | 530.00 | 550.00 | 520.00 | 530.00 | 530.00 | -0.93% | 1,059 |
| Nov 5, 2025 | 539.00 | 539.00 | 533.00 | 535.00 | 535.00 | -0.37% | 1,487 |