Sociedad Minera El Brocal S.A.A. (BVL:BROCALC1)
Peru
· Delayed Price · Currency is PEN 17.20
-0.80 (-4.44%)
Last updated: Apr 24, 2026, 9:30 AM PET
Sociedad Minera El Brocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | 983 |
| Apr 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 24, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -4.44% | 1,325 |
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10 |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5 |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 57 |
| Apr 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 3,851 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 15, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -3.02% | 4,137 |
| Apr 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - | 21 |
| Apr 13, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -6.21% | - |
| Apr 10, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 17.54 | -1.63% | 481 |
| Apr 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Apr 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 15 |
| Apr 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 243 |
| Mar 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 1,458 |
| Mar 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 27 |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Mar 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 10 |
| Mar 24, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 17.83 | 7.34% | 452,986 |
| Mar 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | 225 |
| Mar 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | 3,400 |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | 100 |
| Mar 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | 5 |
| Mar 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |
| Mar 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |
| Mar 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | -3.28% | 894 |
| Mar 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.17 | - | 350 |
| Mar 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.17 | 1.67% | 3,470 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | 1,162 |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | 538 |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | 462 |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | - |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | 0.56% | 1,527 |
| Feb 25, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 16.79 | -0.56% | 2,490 |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | - |
| Feb 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | 2 |
| Feb 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | - |
| Feb 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | - |
| Feb 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | - |
| Feb 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.89 | - | 58 |
| Feb 16, 2026 | 18.00 | 18.00 | 17.20 | 18.00 | 16.89 | 5.88% | 3,576 |
| Feb 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.95 | - | 1,958 |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.95 | 3.03% | 988 |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.48 | - | 26 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.48 | -5.71% | 3,010 |
| Feb 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | 408 |
| Feb 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | - |
| Feb 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | - |
| Feb 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | - |
| Feb 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | - |
| Feb 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | 337 |
| Jan 30, 2026 | 18.11 | 18.11 | 18.11 | 17.50 | 16.42 | - | 303 |
| Jan 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | - |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | 1,000 |
| Jan 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.42 | - | 305 |
| Jan 26, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 16.42 | 2.94% | 8,872 |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.95 | -0.58% | 854 |
| Jan 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.04 | - | 899 |
| Jan 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.04 | - | 65 |
| Jan 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.04 | - | - |
| Jan 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.04 | - | 8 |
| Jan 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.04 | -2.79% | 633 |
| Jan 15, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 16.50 | - | 54 |
| Jan 14, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 16.50 | - | - |
| Jan 13, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 16.50 | - | - |
| Jan 12, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 16.50 | - | - |
| Jan 9, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 16.50 | - | 365 |
| Jan 8, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 16.50 | 3.47% | 750 |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.95 | - | 2,889 |
| Jan 6, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 15.95 | 13.33% | 3,455 |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.07 | 7.14% | 2,184 |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | 133 |
| Dec 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | 967 |
| Dec 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | 461 |
| Dec 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | - |
| Dec 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | - |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | 1,308 |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | - | 2,500 |
| Dec 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | 6.06% | 15,634 |
| Dec 18, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 12.38 | 1.54% | 3,246 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.20 | -1.14% | 2,395 |
| Dec 16, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.34 | - | 7 |
| Dec 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.34 | - | 50 |
| Dec 12, 2025 | 13.20 | 13.20 | 13.10 | 13.15 | 12.34 | - | 3,606 |
| Dec 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.34 | - | - |
| Dec 10, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 12.34 | 1.15% | 1,776 |
| Dec 5, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 12.20 | 20.15% | 20,796 |
| Dec 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.15 | - | - |
| Dec 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.15 | - | - |
| Dec 2, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.15 | - | - |