Carboclor S.A. (BCBA:CARC)
Argentina · Delayed Price · Currency is ARS 20.40
+0.35 (1.75%)
Last updated: Sep 9, 2025, 11:33 AM BRT
Carboclor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.05 | 20.10 | 19.10 | 19.55 | - | -2.25% | 162,464 |
| Sep 11, 2025 | 20.20 | 20.65 | 19.70 | 20.00 | - | -0.99% | 307,272 |
| Sep 10, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | - | -2.42% | 753,047 |
| Sep 9, 2025 | 20.40 | 21.50 | 19.90 | 20.70 | - | 3.24% | 228,446 |
| Sep 8, 2025 | 20.85 | 21.20 | 19.00 | 20.05 | - | -8.86% | 605,720 |
| Sep 5, 2025 | 22.00 | 23.30 | 21.45 | 22.00 | - | -2.22% | 606,085 |
| Sep 4, 2025 | 21.95 | 22.85 | 21.00 | 22.50 | - | 2.04% | 505,890 |
| Sep 3, 2025 | 22.75 | 23.00 | 21.70 | 22.05 | - | -2.65% | 341,834 |
| Sep 2, 2025 | 23.30 | 23.80 | 21.85 | 22.65 | - | 0.67% | 248,645 |
| Sep 1, 2025 | 23.60 | 23.80 | 21.40 | 22.50 | - | -3.64% | 757,282 |
| Aug 29, 2025 | 23.45 | 23.85 | 22.75 | 23.35 | - | -1.68% | 169,091 |
| Aug 28, 2025 | 23.95 | 25.00 | 23.25 | 23.75 | - | 0.64% | 270,158 |
| Aug 27, 2025 | 23.95 | 24.60 | 23.10 | 23.60 | - | -4.84% | 502,143 |
| Aug 26, 2025 | 24.20 | 24.90 | 22.20 | 24.80 | - | 2.48% | 191,376 |
| Aug 25, 2025 | 26.10 | 26.50 | 23.60 | 24.20 | - | -3.39% | 324,369 |
| Aug 22, 2025 | 24.85 | 26.60 | 24.10 | 25.05 | - | 1.21% | 302,934 |
| Aug 21, 2025 | 25.15 | 25.20 | 23.60 | 24.75 | - | -1.79% | 147,588 |
| Aug 20, 2025 | 26.05 | 26.40 | 25.00 | 25.20 | - | -3.45% | 469,186 |
| Aug 19, 2025 | 27.45 | 27.65 | 26.00 | 26.10 | - | -3.51% | 218,337 |
| Aug 18, 2025 | 26.50 | 27.70 | 26.05 | 27.05 | - | 6.29% | 318,066 |
| Aug 14, 2025 | 26.55 | 26.55 | 25.10 | 25.45 | - | -2.86% | 252,046 |
| Aug 13, 2025 | 27.00 | 27.40 | 26.05 | 26.20 | - | -2.24% | 321,445 |
| Aug 12, 2025 | 27.05 | 27.15 | 26.50 | 26.80 | - | -1.11% | 378,897 |
| Aug 11, 2025 | 27.90 | 29.00 | 26.85 | 27.10 | - | -1.63% | 150,431 |
| Aug 8, 2025 | 27.80 | 28.20 | 26.95 | 27.55 | - | 1.47% | 225,914 |
| Aug 7, 2025 | 28.90 | 31.50 | 26.90 | 27.15 | - | -5.07% | 659,268 |
| Aug 6, 2025 | 27.95 | 29.95 | 27.40 | 28.60 | - | 3.81% | 452,559 |
| Aug 5, 2025 | 28.20 | 28.20 | 27.00 | 27.55 | - | -1.96% | 456,123 |
| Aug 4, 2025 | 29.10 | 29.50 | 27.85 | 28.10 | - | -0.53% | 176,900 |
| Aug 1, 2025 | 29.90 | 29.90 | 28.00 | 28.25 | - | -5.20% | 438,223 |
| Jul 31, 2025 | 29.70 | 30.10 | 28.35 | 29.80 | - | 1.02% | 299,911 |
| Jul 30, 2025 | 28.35 | 29.80 | 28.30 | 29.50 | - | 1.55% | 252,225 |
| Jul 29, 2025 | 27.85 | 29.90 | 27.85 | 29.05 | - | 1.93% | 598,798 |
| Jul 28, 2025 | 28.75 | 28.80 | 27.75 | 28.50 | - | - | 387,754 |
| Jul 25, 2025 | 27.85 | 29.00 | 27.85 | 28.50 | - | 1.06% | 482,791 |
| Jul 24, 2025 | 28.20 | 28.95 | 27.30 | 28.20 | - | 0.53% | 360,743 |
| Jul 23, 2025 | 28.40 | 28.80 | 27.25 | 28.05 | - | -0.18% | 374,621 |
| Jul 22, 2025 | 28.25 | 29.15 | 27.90 | 28.10 | - | -2.26% | 344,183 |
| Jul 21, 2025 | 28.45 | 29.80 | 28.10 | 28.75 | - | -2.38% | 390,136 |
| Jul 18, 2025 | 28.30 | 30.00 | 28.30 | 29.45 | - | 2.26% | 704,472 |
| Jul 17, 2025 | 29.00 | 29.20 | 28.10 | 28.80 | - | 1.05% | 356,296 |
| Jul 16, 2025 | 28.65 | 28.65 | 27.80 | 28.50 | - | 1.42% | 480,502 |
| Jul 15, 2025 | 27.60 | 29.50 | 27.60 | 28.10 | - | 1.08% | 741,427 |
| Jul 14, 2025 | 26.20 | 27.90 | 25.75 | 27.80 | - | 5.90% | 623,109 |
| Jul 11, 2025 | 25.00 | 26.50 | 24.75 | 26.25 | - | 5.21% | 369,603 |
| Jul 10, 2025 | 25.80 | 25.80 | 24.65 | 24.95 | - | -3.85% | 276,552 |
| Jul 8, 2025 | 25.70 | 26.15 | 25.60 | 25.95 | - | -0.95% | 156,675 |
| Jul 7, 2025 | 26.15 | 26.95 | 26.00 | 26.20 | - | -1.32% | 195,045 |
| Jul 4, 2025 | 26.30 | 27.00 | 26.30 | 26.55 | - | - | 91,084 |
| Jul 3, 2025 | 26.80 | 27.20 | 26.35 | 26.55 | - | 1.53% | 284,377 |