Sociedad Minera Cerro Verde S.A.A. (BVL:CVERDEC1)
Peru
· Delayed Price · Currency is PEN · Price in USD 53.00
-0.59 (-1.10%)
At close: Apr 28, 2026
BVL:CVERDEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.10% | 239 |
| Apr 27, 2026 | 55.00 | 55.00 | 53.00 | 53.59 | 53.59 | -2.56% | 602 |
| Apr 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 18 |
| Apr 23, 2026 | 52.30 | 55.00 | 52.30 | 55.00 | 55.00 | 5.16% | 447 |
| Apr 22, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | 0.58% | 2,599 |
| Apr 21, 2026 | 52.50 | 52.60 | 52.00 | 52.00 | 52.00 | -1.14% | 1,617 |
| Apr 20, 2026 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -4.36% | 2,488 |
| Apr 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 46 |
| Apr 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 158 |
| Apr 15, 2026 | 53.50 | 54.00 | 51.05 | 53.00 | 53.00 | -3.64% | 3,964 |
| Apr 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 7,448 |
| Apr 13, 2026 | 56.80 | 56.80 | 53.00 | 55.50 | 55.50 | 0.73% | 708 |
| Apr 10, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -4.84% | 150 |
| Apr 9, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.04 | -0.17% | 578 |
| Apr 8, 2026 | 55.75 | 58.00 | 55.75 | 58.00 | 57.14 | 4.04% | 1,697 |
| Apr 7, 2026 | 54.00 | 55.80 | 54.00 | 55.75 | 54.92 | -0.09% | 350 |
| Apr 6, 2026 | 53.40 | 56.00 | 53.40 | 55.80 | 54.97 | 5.28% | 999 |
| Apr 1, 2026 | 52.20 | 53.00 | 52.20 | 53.00 | 52.22 | 3.21% | 1,019 |
| Mar 31, 2026 | 51.60 | 51.60 | 51.35 | 51.35 | 50.59 | -0.29% | 15,174 |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.74 | - | 371 |
| Mar 27, 2026 | 52.10 | 52.10 | 51.50 | 51.50 | 50.74 | -1.15% | 481 |
| Mar 26, 2026 | 53.00 | 53.00 | 51.00 | 52.10 | 51.33 | - | 2,342 |
| Mar 25, 2026 | 52.00 | 52.10 | 51.90 | 52.10 | 51.33 | 2.16% | 3,343 |
| Mar 24, 2026 | 48.50 | 51.00 | 48.50 | 51.00 | 50.25 | 5.15% | 1,720 |
| Mar 23, 2026 | 48.50 | 48.50 | 48.00 | 48.50 | 47.78 | - | 15,574 |
| Mar 20, 2026 | 49.50 | 49.50 | 48.10 | 48.50 | 47.78 | -1.60% | 8,884 |
| Mar 19, 2026 | 51.00 | 51.00 | 49.29 | 49.29 | 48.56 | -5.57% | 3,751 |
| Mar 18, 2026 | 55.20 | 55.20 | 52.20 | 52.20 | 51.43 | -7.46% | 410 |
| Mar 17, 2026 | 55.50 | 56.41 | 55.30 | 56.41 | 55.58 | 1.64% | 961 |
| Mar 16, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 54.68 | -0.16% | 504 |
| Mar 13, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 54.77 | -0.91% | 56 |
| Mar 12, 2026 | 58.50 | 58.50 | 56.00 | 56.10 | 55.27 | -4.10% | 3,586 |
| Mar 11, 2026 | 61.00 | 61.00 | 58.50 | 58.50 | 57.63 | - | 350 |
| Mar 10, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 57.63 | 0.86% | 2,350 |
| Mar 9, 2026 | 58.00 | 58.00 | 56.50 | 58.00 | 57.14 | - | 19,928 |
| Mar 6, 2026 | 58.75 | 58.75 | 58.00 | 58.00 | 57.14 | -1.69% | 505 |
| Mar 5, 2026 | 60.80 | 60.80 | 59.00 | 59.00 | 58.13 | -3.12% | 732 |
| Mar 4, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.00 | -0.16% | 1,454 |
| Mar 3, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 60.10 | -1.61% | 1,354 |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.08 | - | 74 |
| Feb 27, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 61.08 | 3.33% | 39,354 |
| Feb 26, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 59.11 | 0.33% | 2,787 |
| Feb 25, 2026 | 59.80 | 60.00 | 59.80 | 59.80 | 58.91 | - | 3,631 |
| Feb 24, 2026 | 58.00 | 59.80 | 57.80 | 59.80 | 58.91 | 3.46% | 1,794 |
| Feb 23, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 56.94 | 0.70% | 864 |
| Feb 20, 2026 | 57.40 | 57.50 | 57.40 | 57.40 | 56.55 | -1.03% | 4,335 |
| Feb 19, 2026 | 56.80 | 58.00 | 56.75 | 58.00 | 57.14 | 1.13% | 6,531 |
| Feb 18, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 56.50 | -0.09% | 1,757 |
| Feb 17, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 56.55 | - | 299 |
| Feb 16, 2026 | 57.50 | 57.50 | 57.40 | 57.40 | 56.55 | - | 552 |
| Feb 13, 2026 | 57.49 | 57.49 | 57.40 | 57.40 | 56.55 | -0.17% | 564 |
| Feb 12, 2026 | 57.50 | 57.50 | 57.49 | 57.50 | 56.65 | - | 1,160 |
| Feb 11, 2026 | 57.50 | 57.50 | 57.00 | 57.50 | 56.65 | - | 1,108 |
| Feb 10, 2026 | 58.00 | 58.00 | 57.00 | 57.50 | 56.65 | -0.86% | 1,117 |
| Feb 9, 2026 | 58.50 | 58.90 | 58.00 | 58.00 | 57.14 | 1.70% | 10,078 |
| Feb 6, 2026 | 57.80 | 59.70 | 57.03 | 57.03 | 56.19 | -1.33% | 9,903 |
| Feb 5, 2026 | 57.40 | 57.80 | 56.80 | 57.80 | 56.94 | -0.17% | 1,204 |
| Feb 4, 2026 | 57.00 | 57.90 | 57.00 | 57.90 | 57.04 | 0.52% | 4,193 |
| Feb 3, 2026 | 56.50 | 58.50 | 56.40 | 57.60 | 56.75 | 1.23% | 1,848 |
| Feb 2, 2026 | 58.00 | 58.00 | 56.90 | 56.90 | 56.06 | -2.13% | 835 |
| Jan 30, 2026 | 58.00 | 58.14 | 54.00 | 58.14 | 57.28 | -3.10% | 8,254 |
| Jan 29, 2026 | 59.80 | 60.00 | 58.00 | 60.00 | 59.11 | 1.69% | 3,788 |
| Jan 28, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 58.13 | 1.72% | 4,660 |
| Jan 27, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 57.14 | 0.87% | 30,334 |
| Jan 26, 2026 | 55.90 | 57.50 | 55.90 | 57.50 | 56.65 | 3.05% | 6,488 |
| Jan 23, 2026 | 55.85 | 56.00 | 55.80 | 55.80 | 54.97 | -0.09% | 5,617 |
| Jan 22, 2026 | 55.80 | 56.00 | 55.80 | 55.85 | 55.02 | -0.27% | 5,241 |
| Jan 21, 2026 | 55.91 | 56.40 | 55.91 | 56.00 | 55.17 | 0.18% | 36,011 |
| Jan 20, 2026 | 55.99 | 56.00 | 55.90 | 55.90 | 53.67 | -0.16% | 1,507 |
| Jan 19, 2026 | 56.00 | 56.00 | 55.99 | 55.99 | 53.75 | -0.02% | 448 |
| Jan 16, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 53.76 | 1.82% | 9,942 |
| Jan 15, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 52.80 | 1.01% | 8,735 |
| Jan 14, 2026 | 54.25 | 55.49 | 54.25 | 54.45 | 52.27 | 0.83% | 20,120 |
| Jan 13, 2026 | 54.90 | 54.90 | 53.50 | 54.00 | 51.84 | -1.28% | 8,536 |
| Jan 12, 2026 | 51.00 | 54.80 | 51.00 | 54.70 | 52.51 | 3.60% | 4,884 |
| Jan 9, 2026 | 51.10 | 52.80 | 51.00 | 52.80 | 50.69 | 3.73% | 3,634 |
| Jan 8, 2026 | 51.00 | 52.90 | 50.70 | 50.90 | 48.87 | 0.39% | 8,059 |
| Jan 7, 2026 | 50.30 | 51.00 | 50.30 | 50.70 | 48.67 | 0.80% | 6,180 |
| Jan 6, 2026 | 49.61 | 50.30 | 49.61 | 50.30 | 48.29 | 1.62% | 8,371 |
| Jan 5, 2026 | 49.00 | 49.80 | 49.00 | 49.50 | 47.52 | 1.02% | 3,691 |
| Jan 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.04 | - | 88 |
| Dec 31, 2025 | 48.75 | 49.00 | 48.75 | 49.00 | 47.04 | 0.51% | 8,215 |
| Dec 30, 2025 | 48.20 | 49.00 | 48.10 | 48.75 | 46.80 | 1.99% | 16,425 |
| Dec 29, 2025 | 47.70 | 47.80 | 47.60 | 47.80 | 45.89 | - | 1,864 |
| Dec 26, 2025 | 47.70 | 48.00 | 47.70 | 47.80 | 45.89 | 0.42% | 1,962 |
| Dec 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 45.70 | - | 5 |
| Dec 23, 2025 | 47.75 | 47.75 | 47.60 | 47.60 | 45.70 | 0.21% | 1,811 |
| Dec 22, 2025 | 47.90 | 47.90 | 47.00 | 47.50 | 45.60 | 1.71% | 538 |
| Dec 19, 2025 | 46.45 | 47.50 | 46.30 | 46.70 | 44.83 | 0.54% | 1,257 |
| Dec 18, 2025 | 46.00 | 46.45 | 46.00 | 46.45 | 44.59 | 0.54% | 936 |
| Dec 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 44.35 | -2.12% | 1,002 |
| Dec 16, 2025 | 46.20 | 47.45 | 46.20 | 47.20 | 45.31 | - | 1,579 |
| Dec 15, 2025 | 47.40 | 47.45 | 47.00 | 47.20 | 45.31 | -0.42% | 1,185 |
| Dec 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 45.51 | 0.85% | 452 |
| Dec 11, 2025 | 47.50 | 47.50 | 46.20 | 47.00 | 45.12 | -1.05% | 3,712 |
| Dec 10, 2025 | 47.90 | 47.90 | 47.50 | 47.50 | 45.60 | -0.84% | 1,004 |
| Dec 5, 2025 | 46.50 | 47.90 | 46.50 | 47.90 | 45.99 | 4.59% | 1,522 |
| Dec 4, 2025 | 47.00 | 47.00 | 45.80 | 45.80 | 43.97 | -0.43% | 272 |
| Dec 3, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 44.16 | - | 212 |
| Dec 2, 2025 | 45.90 | 46.00 | 45.60 | 46.00 | 44.16 | 1.32% | 2,038 |