Adecoagro Stock Price History Breakdown

AGRO
 Stock
  

USD 8.22  0.04  0.49%   

As of today, the current price of Adecoagro is  8.22 , as last reported on the 29th of November, with the highest price reaching  8.28  and the lowest price hitting  8.15  during the day.
Adecoagro SA secures Sharpe Ratio (or Efficiency) of -0.0408, which signifies that the company had -0.0408% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Adecoagro SA exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Adecoagro SA risk adjusted performance of (0.08), and Mean Deviation of 2.14 to double-check the risk estimate we provide.
  
Adecoagro Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
59.8 M
Shares Outstanding
109.4 M
Shares Short Prior Month
2.4 M
Dividend Share
0.31
Earnings Share
1.46
Shares Short
1.6 M

Adecoagro November 29, 2022 Stock Price Synopsis

Adecoagro Price Daily Balance Of Power 0.31 
Adecoagro Accumulation Distribution 3,337 
Adecoagro Price Action Indicator 0.03 
Adecoagro Price Rate Of Daily Change 1.00 

Adecoagro November 29, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Adecoagro Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Adecoagro intraday prices and daily technical indicators to check the level of noise trading in Adecoagro Stock and then apply it to test your longer-term investment strategies against Adecoagro.

Adecoagro Stock Price History Chart

There are several ways to analyze Adecoagro Stock price data. The simplest method is using a basic Adecoagro candlestick price chart, which shows Adecoagro price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 12, 20228.86
90 Days Lowest PriceSeptember 26, 20227.37

Adecoagro Stock Price History Data

The price series of Adecoagro for the period between Wed, Aug 31, 2022 and Tue, Nov 29, 2022 has a statistical range of 2.48 with a coefficient of variation of 5.43. The prices are distributed with arithmetic mean of 8.36. The median price for the last 90 days is 8.35. The company issued dividends on 2022-11-01.
OpenHighLowCloseVolume
11/29/2022 8.18  8.28  8.15  8.22  212,570 
11/28/2022 8.13  8.21  8.06  8.18  380,109 
11/25/2022 8.27  8.37  8.20  8.26  21,080 
11/23/2022 8.16  8.28  8.04  8.23  306,468 
11/22/2022 8.01  8.27  8.01  8.18  471,046 
11/21/2022 7.97  8.13  7.83  8.00  562,204 
11/18/2022 7.82  8.00  7.81  7.99  457,094 
11/17/2022 7.82  7.91  7.69  7.77  381,919 
11/16/2022 7.98  8.03  7.76  7.91  666,133 
11/15/2022 7.97  8.11  7.86  8.03  522,907 
11/14/2022 7.81  7.90  7.52  7.82  1,415,472 
11/11/2022 8.00  8.20  7.70  7.76  933,369 
11/10/2022 8.45  8.49  7.64  7.95  1,015,256 
11/09/2022 8.76  8.81  8.49  8.50  508,314 
11/08/2022 8.79  8.94  8.65  8.83  490,553 
11/07/2022 8.52  8.89  8.52  8.77  635,842 
11/04/2022 8.58  8.80  8.43  8.50  572,445 
11/03/2022 8.07  8.48  7.98  8.41  652,787 
11/02/2022 8.38  8.43  8.15  8.18  550,922 
11/01/2022 8.62  8.68  8.43  8.59  445,219 
10/31/2022 8.54  8.78  8.32  8.50  1,132,635 
10/28/2022 8.50  8.54  8.30  8.23  421,263 
10/27/2022 8.61  8.75  8.41  8.33  388,372 
10/26/2022 8.74  8.85  8.55  8.39  419,166 
10/25/2022 8.69  8.90  8.55  8.59  466,324 
10/24/2022 8.95  8.95  8.60  8.51  448,614 
10/21/2022 8.65  8.98  8.51  8.74  436,217 
10/20/2022 8.75  8.85  8.62  8.46  454,440 
10/19/2022 8.35  8.83  8.30  8.57  442,921 
10/18/2022 8.38  8.46  8.21  8.25  1,030,487 
10/17/2022 8.28  8.55  8.28  8.27  347,132 
10/14/2022 8.45  8.58  8.14  8.01  367,198 
10/13/2022 8.10  8.62  8.00  8.35  470,231 
10/12/2022 8.36  8.36  8.10  8.09  357,479 
10/11/2022 8.50  8.53  8.24  8.20  303,607 
10/10/2022 8.59  8.70  8.47  8.35  325,908 
10/07/2022 8.49  8.57  8.32  8.35  438,766 
10/06/2022 8.62  8.83  8.52  8.39  363,037 
10/05/2022 8.68  8.68  8.44  8.46  479,721 
10/04/2022 8.44  8.74  8.44  8.52  396,582 
10/03/2022 8.41  8.54  8.02  8.18  785,484 
09/30/2022 7.86  8.38  7.68  8.14  1,445,071 
09/29/2022 7.75  7.75  7.50  7.58  572,691 
09/28/2022 7.72  7.87  7.57  7.67  512,233 
09/27/2022 7.62  7.88  7.59  7.53  436,480 
09/26/2022 7.61  7.76  7.42  7.37  481,537 
09/23/2022 8.02  8.02  7.59  7.51  618,137 
09/22/2022 8.43  8.51  8.15  8.08  305,741 
09/21/2022 8.45  8.60  8.31  8.26  554,893 
09/20/2022 8.43  8.49  8.29  8.26  715,051 
09/19/2022 7.98  8.52  7.98  8.34  532,517 
09/16/2022 8.15  8.19  7.99  7.98  725,490 
09/15/2022 8.71  8.71  8.24  8.09  697,014 
09/14/2022 8.98  8.98  8.71  8.62  501,934 
09/13/2022 8.86  9.07  8.85  8.76  857,682 
09/12/2022 9.10  9.16  8.97  8.86  321,609 
09/09/2022 9.07  9.07  8.90  8.79  284,873 
09/08/2022 8.73  8.94  8.73  8.77  520,265 
09/07/2022 8.71  8.90  8.53  8.63  800,449 
09/06/2022 8.95  8.99  8.72  8.56  535,189 
09/02/2022 9.22  9.22  8.89  8.73  600,530 

About Adecoagro Stock history

Adecoagro investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adecoagro is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adecoagro SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adecoagro historical stock prices may prove useful in developing a viable investing in Adecoagro
Adecoagro S.A. operates as an agro-industrial company in South America. Adecoagro S.A. was founded in 2002 and is based in Luxembourg, Luxembourg. Adecoagro is traded on New York Stock Exchange in the United States.

Adecoagro Stock Technical Analysis

Adecoagro technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Adecoagro technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Adecoagro trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
All  Next Launch Module

Adecoagro Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adecoagro stock's direction in advance. Along with the technical and fundamental analysis of Adecoagro Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adecoagro to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. You can also try Stock Tickers module to use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites.

Complementary Tools for analysis

When running Adecoagro SA price analysis, check to measure Adecoagro's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Adecoagro is operating at the current time. Most of Adecoagro's value examination focuses on studying past and present price action to predict the probability of Adecoagro's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Adecoagro's price. Additionally, you may evaluate how the addition of Adecoagro to your portfolios can decrease your overall portfolio volatility.
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Is Adecoagro's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Adecoagro. If investors know Adecoagro will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Adecoagro listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
(0.35) 
Market Capitalization
899.7 M
Quarterly Revenue Growth YOY
0.19
Return On Assets
0.0477
Return On Equity
0.15
The market value of Adecoagro SA is measured differently than its book value, which is the value of Adecoagro that is recorded on the company's balance sheet. Investors also form their own opinion of Adecoagro's value that differs from its market value or its book value, called intrinsic value, which is Adecoagro's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Adecoagro's market value can be influenced by many factors that don't directly affect Adecoagro's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Adecoagro's value and its price as these two are different measures arrived at by different means. Investors typically determine Adecoagro value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Adecoagro's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.