Proagro C.A. (CCSE:PGR)
Venezuela · Delayed Price · Currency is VES 53.51
-4.99 (-8.53%)
At close: Sep 11, 2025
Proagro C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | -0.68% | 2,693 |
| Sep 9, 2025 | 59.00 | 59.00 | 51.00 | 58.90 | 58.90 | -0.17% | 2,266 |
| Sep 8, 2025 | 63.60 | 63.60 | 50.00 | 59.00 | 59.00 | -3.28% | 1,603 |
| Sep 5, 2025 | 53.43 | 61.50 | 51.50 | 61.00 | 61.00 | 15.09% | 4,419 |
| Sep 4, 2025 | 45.36 | 53.00 | 45.36 | 53.00 | 53.00 | 17.78% | 42,491,710 |
| Sep 3, 2025 | 41.75 | 45.00 | 41.74 | 45.00 | 45.00 | 7.78% | 3,749 |
| Sep 2, 2025 | 41.85 | 41.85 | 39.50 | 41.75 | 41.75 | 3.09% | 4,476 |
| Sep 1, 2025 | 39.98 | 42.00 | 35.00 | 40.50 | 40.50 | 1.30% | 2,524 |
| Aug 29, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 2.51% | 2,119 |
| Aug 28, 2025 | 39.99 | 42.00 | 39.00 | 39.00 | 39.00 | -2.48% | 1,071 |
| Aug 27, 2025 | 40.00 | 41.50 | 39.99 | 39.99 | 39.99 | -0.02% | 3,744 |
| Aug 26, 2025 | 40.00 | 40.00 | 36.00 | 40.00 | 40.00 | 2.56% | 5,778 |
| Aug 25, 2025 | 37.30 | 40.00 | 37.30 | 39.00 | 39.00 | 11.43% | 1,992 |
| Aug 22, 2025 | 33.27 | 37.00 | 33.27 | 35.00 | 35.00 | 6.06% | 2,708 |
| Aug 21, 2025 | 29.74 | 33.00 | 29.74 | 33.00 | 33.00 | 11.86% | 3,243 |
| Aug 20, 2025 | 24.99 | 29.50 | 24.99 | 29.50 | 29.50 | 18.47% | 4,851 |
| Aug 19, 2025 | 25.00 | 25.00 | 21.00 | 24.90 | 24.90 | 13.18% | 3,257 |
| Aug 15, 2025 | 21.00 | 22.00 | 20.95 | 22.00 | 22.00 | 5.01% | 2,593 |
| Aug 14, 2025 | 21.00 | 21.00 | 18.50 | 20.95 | 20.95 | -0.19% | 2,601 |
| Aug 13, 2025 | 21.00 | 21.99 | 18.50 | 20.99 | 20.99 | 4.95% | 2,856 |
| Aug 12, 2025 | 19.00 | 20.00 | 16.57 | 20.00 | 20.00 | 8.11% | 5,621 |
| Aug 11, 2025 | 19.00 | 19.00 | 16.00 | 18.50 | 18.50 | 8.82% | 114,721 |
| Aug 8, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 15.49% | 6,935 |
| Aug 7, 2025 | 14.95 | 17.00 | 14.36 | 14.72 | 14.72 | - | 6,215 |
| Aug 6, 2025 | 15.00 | 15.00 | 14.51 | 14.72 | 14.72 | 3.66% | 1,391 |
| Aug 5, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 0.07% | 7,648 |
| Aug 4, 2025 | 14.50 | 14.50 | 13.55 | 14.19 | 14.19 | -2.14% | 496 |
| Aug 1, 2025 | 14.80 | 14.80 | 14.00 | 14.50 | 14.50 | -2.03% | 1,826 |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% | 431 |
| Jul 30, 2025 | 14.84 | 14.85 | 13.85 | 14.82 | 14.82 | -1.20% | 1,824 |
| Jul 29, 2025 | 15.00 | 15.45 | 14.00 | 15.00 | 15.00 | -3.23% | 839 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 4,032 |
| Jul 25, 2025 | 14.50 | 15.00 | 13.10 | 15.00 | 15.00 | 6.08% | 944 |
| Jul 23, 2025 | 14.14 | 14.14 | 14.12 | 14.14 | 14.14 | 2.84% | 1,064 |
| Jul 22, 2025 | 13.91 | 14.14 | 13.75 | 13.75 | 13.75 | -1.15% | 5,094 |
| Jul 21, 2025 | 13.90 | 13.95 | 13.50 | 13.91 | 13.91 | 0.07% | 2,404 |
| Jul 18, 2025 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 8.59% | 8,064 |
| Jul 17, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 585 |
| Jul 16, 2025 | 13.14 | 13.15 | 12.50 | 13.00 | 13.00 | -0.99% | 717 |
| Jul 15, 2025 | 13.15 | 13.15 | 12.75 | 13.13 | 13.13 | -0.15% | 2,676 |
| Jul 14, 2025 | 13.15 | 13.15 | 12.99 | 13.15 | 13.15 | 0.38% | 1,862 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 1,962 |
| Jul 10, 2025 | 13.20 | 13.20 | 12.70 | 13.00 | 13.00 | 1.56% | 663 |
| Jul 9, 2025 | 13.20 | 13.20 | 12.50 | 12.80 | 12.80 | -2.29% | 3,274 |
| Jul 8, 2025 | 13.10 | 13.10 | 12.75 | 13.10 | 13.10 | - | 815 |
| Jul 7, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | - | 774 |
| Jul 4, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 0.77% | 917 |
| Jul 3, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | - | 2,065 |
| Jul 2, 2025 | 13.43 | 13.43 | 12.70 | 13.00 | 13.00 | - | 1,956 |
| Jul 1, 2025 | 13.43 | 13.43 | 13.00 | 13.00 | 13.00 | -3.35% | 1,185 |