Proagro C.A. (CCSE:PGR)
Venezuela · Delayed Price · Currency is VES 29.50
+4.60 (18.47%)
At close: Aug 20, 2025
Proagro C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | - | 990 |
| Jun 27, 2025 | 13.37 | 13.45 | 13.00 | 13.45 | 13.45 | 1.13% | 5,131 |
| Jun 26, 2025 | 13.50 | 13.50 | 12.85 | 13.30 | 13.30 | - | 2,159 |
| Jun 25, 2025 | 13.00 | 14.00 | 12.85 | 13.30 | 13.30 | -0.60% | 12,981 |
| Jun 20, 2025 | 13.50 | 13.50 | 13.38 | 13.38 | 13.38 | 2.92% | 728 |
| Jun 19, 2025 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | 0.78% | 359 |
| Jun 18, 2025 | 12.90 | 13.00 | 12.50 | 12.90 | 12.90 | 7.50% | 4,473 |
| Jun 17, 2025 | 12.90 | 12.90 | 11.75 | 12.00 | 12.00 | -6.98% | 637 |
| Jun 13, 2025 | 12.90 | 12.90 | 12.00 | 12.90 | 12.90 | 7.50% | 3,187 |
| Jun 12, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 10,781 |
| Jun 11, 2025 | 11.80 | 12.35 | 11.35 | 12.00 | 12.00 | 6.19% | 8,137 |
| Jun 10, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -3.83% | 4,610 |
| Jun 9, 2025 | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | - | 1,197 |
| Jun 6, 2025 | 11.85 | 11.85 | 10.50 | 11.75 | 11.75 | -0.42% | 1,633 |