Cartavio S.A.A. (BVL:CARTAVC1)
Peru
· Delayed Price · Currency is PEN 35.33
-1.12 (-3.07%)
Last updated: Mar 6, 2026, 9:30 AM PET
Cartavio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.55 | 36.55 | 35.33 | 35.33 | 35.33 | -3.07% | 1,026 |
| Mar 5, 2026 | 35.21 | 36.60 | 35.21 | 36.45 | 36.45 | 2.24% | 2,464 |
| Mar 4, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 509 |
| Mar 3, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 335 |
| Mar 2, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -2.06% | 1,456 |
| Feb 27, 2026 | 36.90 | 36.90 | 36.40 | 36.40 | 36.40 | -1.62% | 2,417 |
| Feb 26, 2026 | 37.00 | 37.00 | 36.70 | 37.00 | 37.00 | - | 2,656 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 373 |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.14% | 412 |
| Feb 23, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 263 |
| Feb 20, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 2 |
| Feb 19, 2026 | 37.10 | 37.10 | 37.10 | 38.44 | 38.44 | - | 240 |
| Feb 18, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 448 |
| Feb 17, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 128 |
| Feb 16, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 2.51% | 337 |
| Feb 13, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 196 |
| Feb 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 316 |
| Feb 11, 2026 | 38.40 | 38.50 | 37.50 | 37.50 | 37.50 | -2.60% | 1,600 |
| Feb 10, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 9.97% | 521 |
| Feb 9, 2026 | 37.50 | 39.90 | 35.00 | 35.01 | 35.01 | -6.64% | 5,093 |
| Feb 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 162 |
| Feb 5, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 221 |
| Feb 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 57 |
| Feb 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 150 |
| Feb 2, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1,385 |
| Jan 30, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 425 |
| Jan 29, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.83% | 604 |
| Jan 28, 2026 | 38.20 | 38.20 | 37.10 | 38.20 | 38.20 | - | 878 |
| Jan 27, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 1,352 |
| Jan 26, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.33% | 2,061 |
| Jan 23, 2026 | 36.70 | 37.50 | 36.70 | 37.50 | 37.50 | 3.31% | 1,688 |
| Jan 22, 2026 | 35.90 | 36.30 | 35.90 | 36.30 | 36.30 | 1.40% | 824 |
| Jan 21, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -2.72% | 2,191 |
| Jan 20, 2026 | 36.84 | 36.84 | 36.80 | 36.80 | 36.80 | -0.27% | 719 |
| Jan 19, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.27% | 601 |
| Jan 16, 2026 | 37.00 | 38.90 | 36.80 | 36.80 | 36.80 | - | 4,025 |
| Jan 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1,141 |
| Jan 14, 2026 | 36.70 | 36.80 | 36.00 | 36.80 | 36.80 | 0.27% | 1,433 |
| Jan 13, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.27% | 759 |
| Jan 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | 1,560 |
| Jan 9, 2026 | 36.70 | 36.70 | 35.00 | 35.60 | 35.60 | -3.00% | 3,250 |
| Jan 8, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | 1,450 |
| Jan 7, 2026 | 36.24 | 38.00 | 36.24 | 37.00 | 37.00 | 2.78% | 4,688 |
| Jan 6, 2026 | 36.25 | 36.25 | 36.00 | 36.00 | 36.00 | -0.69% | 2,937 |
| Jan 5, 2026 | 36.20 | 36.25 | 36.20 | 36.25 | 36.25 | 1.26% | 494 |
| Jan 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 754 |
| Dec 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 499 |
| Dec 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,358 |
| Dec 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 384 |
| Dec 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.03% | 1,179 |
| Dec 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | 26 |
| Dec 23, 2025 | 34.26 | 35.99 | 33.50 | 35.99 | 35.99 | 1.38% | 1,764 |
| Dec 22, 2025 | 35.30 | 35.50 | 35.30 | 35.50 | 35.50 | - | 1,143 |
| Dec 19, 2025 | 35.50 | 36.00 | 35.50 | 35.50 | 35.50 | 0.57% | 1,005 |
| Dec 18, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.92% | 573 |
| Dec 17, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 3.96% | 380 |
| Dec 16, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.98% | 997 |
| Dec 15, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - | 1,334 |
| Dec 12, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - | 782 |
| Dec 11, 2025 | 36.90 | 36.90 | 35.32 | 35.32 | 35.32 | -1.18% | 1,334 |
| Dec 10, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.72% | 983 |
| 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 |