Carboclor S.A. (BCBA:CARC)
Argentina flag Argentina · Delayed Price · Currency is ARS
25.90
+1.10 (4.44%)
Last updated: Oct 31, 2025, 12:12 PM BRT

Carboclor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202525.3027.0024.0524.8024.80-2.75%1,225,348
Oct 29, 202523.9026.2023.5025.5025.509.21%3,169,070
Oct 28, 202522.2025.0021.9023.3523.355.90%3,177,886
Oct 27, 202520.2023.7020.0022.0522.0515.14%1,746,254
Oct 24, 202519.5519.5518.5019.1519.15-0.78%256,774
Oct 23, 202519.3519.5518.6519.3019.301.58%256,349
Oct 22, 202518.6019.4018.3019.0019.001.33%308,432
Oct 21, 202518.7018.9518.2518.7518.750.27%410,677
Oct 20, 202518.7018.8518.2018.7018.70-0.53%301,167
Oct 17, 202518.1019.5018.1018.8018.802.17%392,419
Oct 16, 202518.5018.9517.9518.4018.40-1.60%331,505
Oct 15, 202519.3019.3018.0018.7018.70-1.58%886,759
Oct 14, 202519.7019.7519.0019.0019.00-3.31%301,837
Oct 13, 202519.8020.4019.2519.6519.651.81%779,202
Oct 9, 202518.6019.7018.6019.3019.303.49%454,694
Oct 8, 202518.2019.2518.2018.6518.65-1.06%205,764
Oct 7, 202518.5019.2018.5018.8518.85-0.53%438,348
Oct 6, 202519.0019.3518.1018.9518.95-1.30%291,410
Oct 3, 202519.7519.7518.9519.2019.200.26%360,508
Oct 2, 202519.4019.9519.0019.1519.15-2.05%407,400
Oct 1, 202519.5019.8519.1019.5519.55-1.51%157,270
Sep 30, 202519.7020.8019.7019.8519.85-153,626
Sep 29, 202520.1020.3019.7019.8519.85-0.75%57,049
Sep 26, 202519.9520.3518.5020.0020.001.52%153,501
Sep 25, 202519.9021.5519.6019.7019.70-4.14%245,988
Sep 24, 202520.3520.9520.3020.5520.551.99%698,706
Sep 23, 202519.8020.4519.7520.1520.153.87%487,388
Sep 22, 202517.7020.0017.7019.4019.409.92%499,859
Sep 19, 202517.8018.4017.1017.6517.652.02%373,906
Sep 18, 202519.0019.3517.0017.3017.30-9.42%921,791
Sep 17, 202519.5019.8019.0519.1019.10-0.78%477,974
Sep 16, 202519.6019.7018.8019.2519.250.52%580,596
Sep 15, 202519.7520.4019.0019.1519.15-2.05%258,890
Sep 12, 202520.0020.3019.1019.5519.55-2.25%162,464
Sep 11, 202520.1020.6519.7020.0020.00-0.99%307,272
Sep 10, 202521.0021.0020.1020.2020.20-2.42%753,047
Sep 9, 202520.4021.5019.9020.7020.703.24%228,446
Sep 8, 202520.8521.2019.0020.0520.05-8.86%605,720
Sep 5, 202522.0023.3021.4522.0022.00-2.22%606,085
Sep 4, 202521.9522.8521.0022.5022.502.04%505,890
Sep 3, 202522.7523.0021.7022.0522.05-2.65%341,834
Sep 2, 202523.3023.8021.8522.6522.650.67%248,645
Sep 1, 202523.6023.8021.4022.5022.50-3.64%757,282
Aug 29, 202523.4523.8522.7523.3523.35-1.68%169,091
Aug 28, 202523.9525.0023.2523.7523.750.64%270,158
Aug 27, 202523.9524.6023.1023.6023.60-4.84%502,143
Aug 26, 202524.2024.9022.2024.8024.802.48%191,376
Aug 25, 202526.1026.5023.6024.2024.20-3.39%324,369
Aug 22, 202524.8526.6024.1025.0525.051.21%302,934
Aug 21, 202525.1525.2023.6024.7524.75-1.79%147,588