Sociedad Minera Cerro Verde S.A.A. (BVL:CVERDEC1)
Peru
· Delayed Price · Currency is PEN · Price in USD 58.00
-1.00 (-1.69%)
At close: Mar 6, 2026
BVL:CVERDEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.75 | 58.75 | 58.00 | 58.00 | 58.00 | -1.69% | 505 |
| Mar 5, 2026 | 60.80 | 60.80 | 59.00 | 59.00 | 59.00 | -3.12% | 732 |
| Mar 4, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | -0.16% | 1,454 |
| Mar 3, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,354 |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 74 |
| Feb 27, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 39,354 |
| Feb 26, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.33% | 2,787 |
| Feb 25, 2026 | 59.80 | 60.00 | 59.80 | 59.80 | 59.80 | - | 3,631 |
| Feb 24, 2026 | 58.00 | 59.80 | 57.80 | 59.80 | 59.80 | 3.46% | 1,794 |
| Feb 23, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.70% | 864 |
| Feb 20, 2026 | 57.40 | 57.50 | 57.40 | 57.40 | 57.40 | -1.03% | 4,335 |
| Feb 19, 2026 | 56.80 | 58.00 | 56.75 | 58.00 | 58.00 | 1.13% | 6,531 |
| Feb 18, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.09% | 1,757 |
| Feb 17, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 299 |
| Feb 16, 2026 | 57.50 | 57.50 | 57.40 | 57.40 | 57.40 | - | 552 |
| Feb 13, 2026 | 57.49 | 57.49 | 57.40 | 57.40 | 57.40 | -0.17% | 564 |
| Feb 12, 2026 | 57.50 | 57.50 | 57.49 | 57.50 | 57.50 | - | 1,160 |
| Feb 11, 2026 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | - | 1,108 |
| Feb 10, 2026 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 1,117 |
| Feb 9, 2026 | 58.50 | 58.90 | 58.00 | 58.00 | 58.00 | 1.70% | 10,078 |
| Feb 6, 2026 | 57.80 | 59.70 | 57.03 | 57.03 | 57.03 | -1.33% | 9,903 |
| Feb 5, 2026 | 57.40 | 57.80 | 56.80 | 57.80 | 57.80 | -0.17% | 1,204 |
| Feb 4, 2026 | 57.00 | 57.90 | 57.00 | 57.90 | 57.90 | 0.52% | 4,193 |
| Feb 3, 2026 | 56.50 | 58.50 | 56.40 | 57.60 | 57.60 | 1.23% | 1,848 |
| Feb 2, 2026 | 58.00 | 58.00 | 56.90 | 56.90 | 56.90 | -2.13% | 835 |
| Jan 30, 2026 | 58.00 | 58.14 | 54.00 | 58.14 | 58.14 | -3.10% | 8,254 |
| Jan 29, 2026 | 59.80 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 3,788 |
| Jan 28, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1.72% | 4,660 |
| Jan 27, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | 30,334 |
| Jan 26, 2026 | 55.90 | 57.50 | 55.90 | 57.50 | 57.50 | 3.05% | 6,488 |
| Jan 23, 2026 | 55.85 | 56.00 | 55.80 | 55.80 | 55.80 | -0.09% | 5,617 |
| Jan 22, 2026 | 55.80 | 56.00 | 55.80 | 55.85 | 55.85 | -0.27% | 5,241 |
| Jan 21, 2026 | 55.91 | 56.40 | 55.91 | 56.00 | 56.00 | 0.18% | 36,011 |
| Jan 20, 2026 | 55.99 | 56.00 | 55.90 | 55.90 | 54.47 | -0.16% | 1,507 |
| Jan 19, 2026 | 56.00 | 56.00 | 55.99 | 55.99 | 54.56 | -0.02% | 448 |
| Jan 16, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 54.57 | 1.82% | 9,942 |
| Jan 15, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 53.60 | 1.01% | 8,735 |
| Jan 14, 2026 | 54.25 | 55.49 | 54.25 | 54.45 | 53.06 | 0.83% | 20,120 |
| Jan 13, 2026 | 54.90 | 54.90 | 53.50 | 54.00 | 52.62 | -1.28% | 8,536 |
| Jan 12, 2026 | 51.00 | 54.80 | 51.00 | 54.70 | 53.30 | 3.60% | 4,884 |
| Jan 9, 2026 | 51.10 | 52.80 | 51.00 | 52.80 | 51.45 | 3.73% | 3,634 |
| Jan 8, 2026 | 51.00 | 52.90 | 50.70 | 50.90 | 49.60 | 0.39% | 8,059 |
| Jan 7, 2026 | 50.30 | 51.00 | 50.30 | 50.70 | 49.41 | 0.80% | 6,180 |
| Jan 6, 2026 | 49.61 | 50.30 | 49.61 | 50.30 | 49.02 | 1.62% | 8,371 |
| Jan 5, 2026 | 49.00 | 49.80 | 49.00 | 49.50 | 48.24 | 1.02% | 3,691 |
| Jan 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.75 | - | 88 |
| Dec 31, 2025 | 48.75 | 49.00 | 48.75 | 49.00 | 47.75 | 0.51% | 8,215 |
| Dec 30, 2025 | 48.20 | 49.00 | 48.10 | 48.75 | 47.51 | 1.99% | 16,425 |
| Dec 29, 2025 | 47.70 | 47.80 | 47.60 | 47.80 | 46.58 | - | 1,864 |
| Dec 26, 2025 | 47.70 | 48.00 | 47.70 | 47.80 | 46.58 | 0.42% | 1,962 |
| Dec 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.39 | - | 5 |
| Dec 23, 2025 | 47.75 | 47.75 | 47.60 | 47.60 | 46.39 | 0.21% | 1,811 |
| Dec 22, 2025 | 47.90 | 47.90 | 47.00 | 47.50 | 46.29 | 1.71% | 538 |
| Dec 19, 2025 | 46.45 | 47.50 | 46.30 | 46.70 | 45.51 | 0.54% | 1,257 |
| Dec 18, 2025 | 46.00 | 46.45 | 46.00 | 46.45 | 45.27 | 0.54% | 936 |
| Dec 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.02 | -2.12% | 1,002 |
| Dec 16, 2025 | 46.20 | 47.45 | 46.20 | 47.20 | 46.00 | - | 1,579 |
| Dec 15, 2025 | 47.40 | 47.45 | 47.00 | 47.20 | 46.00 | -0.42% | 1,185 |
| Dec 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.19 | 0.85% | 452 |
| Dec 11, 2025 | 47.50 | 47.50 | 46.20 | 47.00 | 45.80 | -1.05% | 3,712 |
| Dec 10, 2025 | 47.90 | 47.90 | 47.50 | 47.50 | 46.29 | -0.84% | 1,004 |
| Dec 5, 2025 | 46.50 | 47.90 | 46.50 | 47.90 | 46.68 | 4.59% | 1,522 |
| Dec 4, 2025 | 47.00 | 47.00 | 45.80 | 45.80 | 44.63 | -0.43% | 272 |
| Dec 3, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 44.83 | - | 212 |
| Dec 2, 2025 | 45.90 | 46.00 | 45.60 | 46.00 | 44.83 | 1.32% | 2,038 |
| Dec 1, 2025 | 45.50 | 45.50 | 45.40 | 45.40 | 44.24 | -0.22% | 23,246 |
| Nov 28, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 44.34 | 2.25% | 11,019 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.36 | -1.11% | 93 |
| Nov 26, 2025 | 44.15 | 45.00 | 44.15 | 45.00 | 43.85 | - | 2,028 |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.85 | - | 115 |
| Nov 24, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 43.85 | 1.12% | 20,420 |
| Nov 21, 2025 | 44.50 | 44.50 | 44.20 | 44.50 | 43.36 | 1.14% | 34,934 |
| Nov 20, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 42.88 | - | 388 |
| Nov 19, 2025 | 44.00 | 44.50 | 44.00 | 44.00 | 42.88 | 0.43% | 4,280 |
| Nov 18, 2025 | 43.85 | 43.85 | 43.81 | 43.81 | 42.69 | -1.99% | 2,499 |
| Nov 17, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 43.56 | - | 34 |
| Nov 14, 2025 | 45.00 | 45.00 | 44.70 | 44.70 | 43.56 | -0.67% | 9,586 |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.85 | -2.17% | 628 |
| Nov 12, 2025 | 44.30 | 46.00 | 44.30 | 46.00 | 44.83 | 4.78% | 467 |
| Nov 11, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 42.78 | -0.23% | 161 |
| Nov 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.88 | -0.68% | 591 |
| Nov 7, 2025 | 43.70 | 44.30 | 43.70 | 44.30 | 43.17 | 0.68% | 1,581 |
| Nov 6, 2025 | 44.00 | 44.40 | 44.00 | 44.00 | 42.88 | - | 10,990 |
| Nov 5, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 42.88 | 0.46% | 4,506 |
| Nov 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 42.68 | -0.23% | 2,671 |
| Nov 3, 2025 | 43.80 | 43.90 | 43.80 | 43.90 | 42.78 | -0.23% | 1,201 |
| Oct 31, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 42.88 | -0.45% | 7,563 |
| Oct 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.07 | - | 37 |
| Oct 29, 2025 | 44.50 | 44.50 | 44.20 | 44.20 | 43.07 | 0.23% | 4,242 |
| Oct 28, 2025 | 45.00 | 45.00 | 44.00 | 44.10 | 42.98 | 0.23% | 7,524 |
| Oct 27, 2025 | 43.80 | 44.50 | 43.80 | 44.00 | 42.88 | - | 3,853 |
| Oct 24, 2025 | 44.00 | 44.00 | 43.60 | 44.00 | 42.88 | 0.92% | 3,368 |
| Oct 23, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 42.49 | 0.46% | 3,220 |
| Oct 22, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 42.29 | 0.93% | 1,390 |
| Oct 21, 2025 | 43.50 | 43.50 | 43.00 | 43.00 | 41.90 | -1.83% | 8,316 |
| Oct 20, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 42.68 | - | 3,091 |
| Oct 17, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 42.68 | 0.46% | 271 |
| Oct 16, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 42.49 | 0.46% | 6,604 |
| Oct 15, 2025 | 43.40 | 43.60 | 43.40 | 43.40 | 42.29 | - | 6,691 |
| Oct 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.29 | - | 1,250 |