Cartavio S.A.A. (BVL:CARTAVC1)
Peru
· Delayed Price · Currency is PEN 36.00
+1.45 (4.20%)
Last updated: Dec 4, 2025, 9:30 AM PET
Cartavio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 349 |
| Dec 4, 2025 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 4.20% | 2,683 |
| Dec 3, 2025 | 35.70 | 35.70 | 34.55 | 34.55 | 34.55 | 0.12% | 1,314 |
| Dec 2, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -2.79% | 657 |
| Dec 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 305 |
| Nov 28, 2025 | 35.01 | 35.50 | 35.00 | 35.50 | 35.50 | 5.06% | 5,370 |
| Nov 27, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -3.46% | 891 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 135 |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 259 |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 110 |
| Nov 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 441 |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 141 |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 362 |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 80 |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 123 |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 107 |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 233 |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 152 |
| Nov 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.74% | 383 |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 38 |
| Nov 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 130 |
| Nov 4, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -1.58% | 1,287 |
| Nov 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 219 |
| Oct 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 200 |
| Oct 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 72 |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 323 |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 706 |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 187 |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 661 |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 150 |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 366 |
| Oct 20, 2025 | 36.00 | 36.01 | 36.00 | 36.00 | 36.00 | -2.17% | 3,653 |
| Oct 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 28 |
| Oct 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 81 |
| Oct 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 30 |
| Oct 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 666 |
| Oct 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 10, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | - | 1,431 |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 151 |
| Oct 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 93 |
| Oct 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 400 |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 490 |
| Oct 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.83% | 633 |
| Oct 1, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 211 |
| Sep 30, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.55% | 1,199 |
| Sep 29, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.82% | 1,265 |
| Sep 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 149 |
| Sep 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.82% | 377 |
| Sep 24, 2025 | 36.40 | 36.70 | 36.40 | 36.70 | 36.70 | -0.27% | 1,148 |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 18 |
| Sep 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.35% | 273 |
| Sep 19, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - | 161 |
| Sep 18, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.35% | 811 |
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 74 |
| Sep 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.27% | 939 |
| Sep 12, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.41% | 737 |
| Sep 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.18% | 643 |
| Sep 10, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - | 618 |
| Sep 9, 2025 | 37.20 | 37.29 | 37.20 | 37.29 | 37.29 | 0.78% | 1,335 |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 123 |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 128 |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 183 |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 112 |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 594 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 778 |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 325 |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,014 |
| Aug 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,183 |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 979 |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.05% | 824 |
| Aug 22, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - | 218 |
| Aug 21, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - | 71 |
| Aug 20, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -1.28% | 363 |
| Aug 19, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 287 |
| Aug 18, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 630 |
| Aug 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -8.51% | 1,103 |
| Aug 14, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Aug 13, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 100 |
| Aug 12, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 67 |
| Aug 11, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 15 |
| Aug 8, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 145 |
| Aug 7, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 201 |
| Aug 5, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 16 |
| Aug 4, 2025 | 39.00 | 40.99 | 39.00 | 40.99 | 40.99 | 7.02% | 1,012 |
| Aug 1, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 305 |
| Jul 31, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 328 |
| Jul 30, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 173 |
| Jul 25, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% | 384 |
| Jul 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 231 |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.78% | 550 |
| Jul 21, 2025 | 38.50 | 38.50 | 38.30 | 38.30 | 38.30 | -0.52% | 1,013 |
| Jul 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.79% | 461 |
| Jul 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 180 |
| Jul 16, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 642 |
| Jul 15, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | -2.05% | 10,985 |
| Jul 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.45% | 475 |