Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru
· Delayed Price · Currency is PEN 1.200
0.00 (0.00%)
At close: Apr 28, 2026
BVL:CORAREI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,648 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 15,435 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,100 |
| Apr 22, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 108,604 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,474 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,405 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,804 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 5.93% | 215,246 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 16,166 |
| Apr 14, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 66,875 |
| Apr 13, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 49,126 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 740 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 42,631 |
| Apr 8, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.26 | - | 1,446,092 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 28,119 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.26 | - | 53,919 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 6.56% | 108,567 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.18 | -9.63% | 103,339 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 14,581 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 48,937 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.30 | - | 25,090 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 238,019 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 3.85% | 110,646 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 91,815 |
| Mar 20, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.26 | 4.00% | 49,995 |
| Mar 19, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.21 | -2.34% | 116,509 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -1.54% | 17,244 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 33,062 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -3.70% | 120,005 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 5,508 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.30 | -1.46% | 314,737 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | 0.74% | 126,006 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.31 | -3.55% | 261,980 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | 0.71% | 11,257 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | - | 16,943 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | -3.45% | 51,138 |
| Mar 4, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.40 | 0.69% | 29,074 |
| Mar 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | -2.04% | 11,053 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.42 | - | 3,759 |
| Feb 27, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.42 | 0.68% | 97,145 |
| Feb 26, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.41 | 0.69% | 105,024 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.40 | -3.33% | 104,850 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.45 | 3.45% | 80,315 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.40 | -2.68% | 27,121 |
| Feb 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 2.05% | 39,213 |
| Feb 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | - | 35,035 |
| Feb 18, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.41 | -2.01% | 58,107 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.44 | 0.68% | 37,364 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -1.33% | 18,754 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.45 | 1.35% | 90,240 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -0.67% | 10,000 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.44 | -0.67% | 135,207 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | - | 235,040 |
| Feb 9, 2026 | 1.47 | 1.59 | 1.47 | 1.50 | 1.45 | 4.90% | 562,970 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | 8,235 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | 9,121 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -1.38% | 91,006 |
| Feb 3, 2026 | 1.36 | 1.45 | 1.35 | 1.45 | 1.40 | 7.41% | 146,690 |
| Feb 2, 2026 | 1.36 | 1.40 | 1.26 | 1.35 | 1.30 | -2.88% | 215,480 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.35 | 1.39 | 1.34 | -5.44% | 104,472 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.42 | -8.13% | 755,037 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.55 | -5.88% | 614,052 |
| Jan 27, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.64 | 1.80% | 504,560 |
| Jan 26, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.61 | 3.73% | 442,154 |
| Jan 23, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.56 | 5.92% | 511,844 |
| Jan 22, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.47 | 2.70% | 416,347 |
| Jan 21, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.43 | 0.68% | 269,290 |
| Jan 20, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.42 | 1.38% | 190,765 |
| Jan 19, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.40 | 2.84% | 204,872 |
| Jan 16, 2026 | 1.43 | 1.49 | 1.41 | 1.41 | 1.36 | 0.71% | 419,840 |
| Jan 15, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.35 | 3.70% | 410,273 |
| Jan 14, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.30 | 4.65% | 727,570 |
| Jan 13, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.25 | 3.20% | 187,347 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.21 | -1.57% | 163,081 |
| Jan 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 1.60% | 44,636 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.21 | -1.57% | 212,814 |
| Jan 7, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.23 | 2.42% | 125,331 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.20 | -4.62% | 95,096 |
| Jan 5, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.26 | 6.56% | 542,134 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.18 | 7.96% | 198,005 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -1.74% | 40,032 |
| Dec 30, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.11 | 5.50% | 156,602 |
| Dec 29, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.05 | - | 213,386 |
| Dec 26, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.05 | 0.93% | 98,337 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | 60,622 |
| Dec 23, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.04 | 0.93% | 182,340 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | 1.90% | 123,173 |
| Dec 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.01 | - | 110,107 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.01 | - | 101,836 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.01 | -0.94% | 196,963 |
| Dec 16, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.02 | 6.00% | 142,957 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 12,399 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 76,882 |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 7,439 |
| Dec 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | - | 66,792 |
| Dec 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 16,085 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 26,959 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 7,019 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 162,264 |
| Dec 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | - | 100,821 |