Capex S.A. (BCBA:CAPX)
Argentina · Delayed Price · Currency is ARS 5,020.00
+125.00 (2.55%)
Last updated: Jan 21, 2026, 3:20 PM BRT
Capex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4,960.00 | 5,170.00 | 4,860.00 | 4,895.00 | 4,895.00 | -1.61% | 1,356 |
| Jan 19, 2026 | 5,100.00 | 5,100.00 | 4,960.00 | 4,975.00 | 4,975.00 | -1.49% | 940 |
| Jan 16, 2026 | 4,910.00 | 5,180.00 | 4,910.00 | 5,050.00 | 5,050.00 | 0.40% | 978 |
| Jan 15, 2026 | 4,990.00 | 5,040.00 | 4,860.00 | 5,030.00 | 5,030.00 | -0.20% | 5,787 |
| Jan 14, 2026 | 5,000.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.59% | 8,485 |
| Jan 13, 2026 | 5,000.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.40% | 5,212 |
| Jan 12, 2026 | 5,150.00 | 5,310.00 | 4,910.00 | 5,050.00 | 5,050.00 | 0.80% | 3,488 |
| Jan 9, 2026 | 4,975.00 | 5,120.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.11% | 2,572 |
| Jan 8, 2026 | 4,850.00 | 4,975.00 | 4,700.00 | 4,955.00 | 4,955.00 | 0.51% | 3,798 |
| Jan 7, 2026 | 5,200.00 | 5,200.00 | 4,750.00 | 4,930.00 | 4,930.00 | -4.46% | 8,769 |
| Jan 6, 2026 | 5,440.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,160.00 | -5.15% | 9,557 |
| Jan 5, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,440.00 | 5,440.00 | -3.89% | 4,326 |
| Jan 2, 2026 | 5,560.00 | 5,700.00 | 5,470.00 | 5,660.00 | 5,660.00 | -0.35% | 4,135 |
| Dec 30, 2025 | 5,680.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,680.00 | - | 33,920 |
| Dec 29, 2025 | 5,700.00 | 5,940.00 | 5,500.00 | 5,680.00 | 5,680.00 | -0.70% | 3,668 |
| Dec 26, 2025 | 5,720.00 | 5,930.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.17% | 2,525 |
| Dec 24, 2025 | 5,790.00 | 5,790.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.35% | 427 |
| Dec 23, 2025 | 5,780.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.87% | 1,432 |
| Dec 22, 2025 | 5,800.00 | 5,980.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.69% | 3,333 |
| Dec 19, 2025 | 5,860.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.85% | 5,924 |
| Dec 18, 2025 | 5,900.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.85% | 14,617 |
| Dec 17, 2025 | 6,190.00 | 6,200.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.67% | 2,776 |
| Dec 16, 2025 | 6,190.00 | 6,240.00 | 5,930.00 | 6,000.00 | 6,000.00 | -1.32% | 8,290 |
| Dec 15, 2025 | 5,880.00 | 6,100.00 | 5,700.00 | 6,080.00 | 6,080.00 | 1.84% | 4,719 |
| Dec 12, 2025 | 5,800.00 | 6,040.00 | 5,700.00 | 5,970.00 | 5,970.00 | -0.17% | 8,929 |
| Dec 11, 2025 | 5,940.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,980.00 | -0.33% | 2,314 |
| Dec 10, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 4,293 |
| Dec 9, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.93% | 3,053 |
| Dec 5, 2025 | 6,280.00 | 6,560.00 | 6,110.00 | 6,220.00 | 6,220.00 | -0.16% | 6,227 |
| Dec 4, 2025 | 6,170.00 | 6,690.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.81% | 16,111 |
| Dec 3, 2025 | 6,300.00 | 6,300.00 | 6,140.00 | 6,180.00 | 6,180.00 | 0.49% | 13,515 |
| Dec 2, 2025 | 6,240.00 | 6,340.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.97% | 9,533 |
| Dec 1, 2025 | 6,400.00 | 6,450.00 | 6,100.00 | 6,210.00 | 6,210.00 | -2.36% | 19,922 |
| Nov 28, 2025 | 6,400.00 | 6,500.00 | 6,320.00 | 6,360.00 | 6,360.00 | -1.09% | 3,683 |
| Nov 27, 2025 | 6,220.00 | 6,480.00 | 6,210.00 | 6,430.00 | 6,430.00 | 1.74% | 28,975 |
| Nov 26, 2025 | 6,060.00 | 6,400.00 | 6,010.00 | 6,320.00 | 6,320.00 | 1.94% | 8,524 |
| Nov 25, 2025 | 5,860.00 | 6,240.00 | 5,610.00 | 6,200.00 | 6,200.00 | 4.03% | 4,109 |
| Nov 21, 2025 | 5,950.00 | 6,100.00 | 5,900.00 | 5,960.00 | 5,960.00 | -2.30% | 2,138 |
| Nov 20, 2025 | 6,350.00 | 6,350.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 12,242 |
| Nov 19, 2025 | 6,110.00 | 6,350.00 | 6,100.00 | 6,240.00 | 6,240.00 | 2.30% | 21,800 |
| Nov 18, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 6,100.00 | -1.29% | 25,969 |
| Nov 17, 2025 | 6,540.00 | 6,540.00 | 6,100.00 | 6,180.00 | 6,180.00 | -4.19% | 6,722 |
| Nov 14, 2025 | 6,450.00 | 6,650.00 | 6,350.00 | 6,450.00 | 6,450.00 | - | 7,464 |
| Nov 13, 2025 | 6,800.00 | 6,800.00 | 6,410.00 | 6,450.00 | 6,450.00 | -3.15% | 7,488 |
| Nov 12, 2025 | 6,310.00 | 6,790.00 | 6,310.00 | 6,660.00 | 6,660.00 | 5.71% | 22,246 |
| Nov 11, 2025 | 6,490.00 | 6,490.00 | 6,100.00 | 6,300.00 | 6,300.00 | -1.41% | 7,708 |
| Nov 10, 2025 | 5,910.00 | 6,470.00 | 5,910.00 | 6,390.00 | 6,390.00 | 6.15% | 6,485 |
| Nov 7, 2025 | 6,350.00 | 6,370.00 | 5,700.00 | 6,020.00 | 6,020.00 | -4.29% | 10,609 |
| Nov 6, 2025 | 6,500.00 | 6,920.00 | 6,170.00 | 6,290.00 | 6,290.00 | -3.68% | 6,967 |
| Nov 5, 2025 | 6,210.00 | 6,750.00 | 6,210.00 | 6,530.00 | 6,530.00 | 1.24% | 8,388 |