Sociedad Minera Cerro Verde S.A.A. (BVL:CVERDEC1)
Peru
· Delayed Price · Currency is PEN · Price in USD 47.90
+2.10 (4.59%)
At close: Dec 5, 2025
BVL:CVERDEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 47.90 | 46.50 | 47.90 | 47.90 | 4.59% | 1,522 |
| Dec 4, 2025 | 47.00 | 47.00 | 45.80 | 45.80 | 45.80 | -0.43% | 272 |
| Dec 3, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 212 |
| Dec 2, 2025 | 45.90 | 46.00 | 45.60 | 46.00 | 46.00 | 1.32% | 2,038 |
| Dec 1, 2025 | 45.50 | 45.50 | 45.40 | 45.40 | 45.40 | -0.22% | 23,246 |
| Nov 28, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 2.25% | 11,019 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 93 |
| Nov 26, 2025 | 44.15 | 45.00 | 44.15 | 45.00 | 45.00 | - | 2,028 |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 115 |
| Nov 24, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.12% | 20,420 |
| Nov 21, 2025 | 44.50 | 44.50 | 44.20 | 44.50 | 44.50 | 1.14% | 34,934 |
| Nov 20, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | - | 388 |
| Nov 19, 2025 | 44.00 | 44.50 | 44.00 | 44.00 | 44.00 | 0.43% | 4,280 |
| Nov 18, 2025 | 43.85 | 43.85 | 43.81 | 43.81 | 43.81 | -1.99% | 2,499 |
| Nov 17, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 34 |
| Nov 14, 2025 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | -0.67% | 9,586 |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 628 |
| Nov 12, 2025 | 44.30 | 46.00 | 44.30 | 46.00 | 46.00 | 4.78% | 467 |
| Nov 11, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.23% | 161 |
| Nov 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.68% | 591 |
| Nov 7, 2025 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 0.68% | 1,581 |
| Nov 6, 2025 | 44.00 | 44.40 | 44.00 | 44.00 | 44.00 | - | 10,990 |
| Nov 5, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.46% | 4,506 |
| Nov 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.23% | 2,671 |
| Nov 3, 2025 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | -0.23% | 1,201 |
| Oct 31, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | -0.45% | 7,563 |
| Oct 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 37 |
| Oct 29, 2025 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 0.23% | 4,242 |
| Oct 28, 2025 | 45.00 | 45.00 | 44.00 | 44.10 | 44.10 | 0.23% | 7,524 |
| Oct 27, 2025 | 43.80 | 44.50 | 43.80 | 44.00 | 44.00 | - | 3,853 |
| Oct 24, 2025 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | 0.92% | 3,368 |
| Oct 23, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 0.46% | 3,220 |
| Oct 22, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.93% | 1,390 |
| Oct 21, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -1.83% | 8,316 |
| Oct 20, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | - | 3,091 |
| Oct 17, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | 271 |
| Oct 16, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | 0.46% | 6,604 |
| Oct 15, 2025 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | - | 6,691 |
| Oct 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 1,250 |
| Oct 13, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 1.05% | 11,995 |
| Oct 10, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.12% | 742 |
| Oct 9, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 3,569 |
| Oct 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 148 |
| Oct 6, 2025 | 43.00 | 43.01 | 43.00 | 43.00 | 43.00 | - | 17,592 |
| Oct 3, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 2.38% | 1,818 |
| Oct 2, 2025 | 41.99 | 42.00 | 41.99 | 42.00 | 42.00 | 0.02% | 7,037 |
| Oct 1, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.02% | 245 |
| Sep 30, 2025 | 41.00 | 42.00 | 40.90 | 42.00 | 42.00 | 2.44% | 55,649 |
| Sep 29, 2025 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 0.49% | 1,240 |
| Sep 26, 2025 | 40.80 | 40.80 | 40.75 | 40.80 | 40.80 | 1.75% | 1,297 |
| Sep 25, 2025 | 40.80 | 40.80 | 40.10 | 40.10 | 40.10 | - | 1,261 |
| Sep 24, 2025 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | -2.20% | 900 |
| Sep 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,326 |
| Sep 22, 2025 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | 0.24% | 1,380 |
| Sep 19, 2025 | 41.00 | 41.10 | 40.00 | 40.90 | 40.90 | -2.15% | 18,740 |
| Sep 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 107 |
| Sep 17, 2025 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | - | 178 |
| Sep 16, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 324 |
| Sep 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 9 |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 2,865 |
| Sep 11, 2025 | 41.80 | 41.89 | 41.70 | 41.80 | 41.80 | 0.24% | 7,128 |
| Sep 10, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | 1,699 |
| Sep 9, 2025 | 42.00 | 42.00 | 41.50 | 41.70 | 41.70 | 0.85% | 2,177 |
| Sep 8, 2025 | 41.00 | 41.35 | 41.00 | 41.35 | 41.35 | 0.61% | 1,352 |
| Sep 5, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 17 |
| Sep 4, 2025 | 41.35 | 41.35 | 41.00 | 41.10 | 41.10 | - | 2,458 |
| Sep 3, 2025 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 0.24% | 3,193 |
| Sep 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,017 |
| Sep 1, 2025 | 40.75 | 41.10 | 40.75 | 41.00 | 41.00 | 0.12% | 19,039 |
| Aug 29, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | -0.12% | 1,317 |
| Aug 28, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - | 1,000 |
| Aug 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 30 |
| Aug 26, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.99% | 14,021 |
| Aug 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 539 |
| Aug 22, 2025 | 39.80 | 40.20 | 39.50 | 40.20 | 40.20 | 0.75% | 3,194 |
| Aug 21, 2025 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | - | 247 |
| Aug 20, 2025 | 39.95 | 40.00 | 39.90 | 39.90 | 39.90 | -0.25% | 26,501 |
| Aug 19, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | -1.23% | 1,709 |
| Aug 18, 2025 | 39.74 | 40.50 | 39.74 | 40.50 | 40.50 | 1.91% | 4,052 |
| Aug 15, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -2.12% | 18 |
| Aug 14, 2025 | 40.55 | 40.60 | 40.55 | 40.60 | 39.74 | -0.49% | 35,151 |
| Aug 13, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 39.94 | 1.49% | 212 |
| Aug 12, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 39.35 | 0.50% | 34,111 |
| Aug 11, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 39.16 | - | 2,248 |
| Aug 8, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 39.16 | 0.76% | 1,929 |
| Aug 7, 2025 | 40.00 | 40.00 | 39.60 | 39.70 | 38.86 | -0.25% | 2,375 |
| Aug 5, 2025 | 40.00 | 40.00 | 39.60 | 39.80 | 38.96 | -0.50% | 2,026 |
| Aug 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.16 | - | 712 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.16 | - | 4,545 |
| Jul 31, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 39.16 | 1.78% | 3,176 |
| Jul 30, 2025 | 40.00 | 40.00 | 39.30 | 39.30 | 38.47 | -1.75% | 3,181 |
| Jul 25, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 39.16 | 1.21% | 13,816 |
| Jul 24, 2025 | 39.90 | 39.90 | 39.52 | 39.52 | 38.69 | -0.95% | 3,141 |
| Jul 22, 2025 | 40.00 | 40.00 | 39.90 | 39.90 | 39.06 | -0.25% | 554 |
| Jul 21, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 39.16 | - | 6,824 |
| Jul 18, 2025 | 39.16 | 39.16 | 39.16 | 40.00 | 39.16 | - | 76 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.80 | 40.00 | 39.16 | - | 3,534 |
| Jul 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.16 | - | 437 |
| Jul 15, 2025 | 39.70 | 40.00 | 39.45 | 40.00 | 39.16 | 0.76% | 3,572 |
| Jul 14, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 38.86 | -0.75% | 153 |