Empresa Siderúrgica del Perú S.A.A. (BVL:SIDERC1)
Peru
· Delayed Price · Currency is PEN 2.570
+0.070 (2.80%)
At close: Mar 6, 2026
BVL:SIDERC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.50 | 2.57 | 2.49 | 2.57 | 2.57 | 2.80% | 53,979 |
| Mar 5, 2026 | 2.46 | 2.51 | 2.46 | 2.50 | 2.50 | -3.10% | 34,804 |
| Mar 4, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 6,004 |
| Mar 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4,403 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 11,854 |
| Feb 27, 2026 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -0.78% | 50,186 |
| Feb 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 17,876 |
| Feb 25, 2026 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | - | 34,955 |
| Feb 24, 2026 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | 2.80% | 14,963 |
| Feb 23, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 2.04% | 49,772 |
| Feb 20, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 28,049 |
| Feb 19, 2026 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | 2.94% | 40,888 |
| Feb 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 3,263 |
| Feb 17, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -2.86% | 30,215 |
| Feb 16, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 3,908 |
| Feb 13, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 7,343 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 59,652 |
| Feb 11, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.21% | 9,047 |
| Feb 10, 2026 | 2.45 | 2.48 | 2.44 | 2.48 | 2.48 | 4.20% | 58,543 |
| Feb 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1,165 |
| Feb 6, 2026 | 2.35 | 2.40 | 2.34 | 2.38 | 2.38 | 0.85% | 59,594 |
| Feb 5, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -0.42% | 57,389 |
| Feb 4, 2026 | 2.50 | 2.50 | 2.37 | 2.37 | 2.37 | -2.87% | 40,065 |
| Feb 3, 2026 | 2.44 | 2.44 | 2.36 | 2.44 | 2.44 | -3.17% | 37,325 |
| Feb 2, 2026 | 2.50 | 2.52 | 2.40 | 2.52 | 2.52 | -4.55% | 62,027 |
| Jan 30, 2026 | 2.70 | 2.70 | 2.63 | 2.64 | 2.64 | 0.38% | 29,563 |
| Jan 29, 2026 | 2.64 | 2.65 | 2.55 | 2.63 | 2.63 | -0.38% | 133,337 |
| Jan 28, 2026 | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -3.65% | 64,574 |
| Jan 27, 2026 | 2.73 | 2.76 | 2.73 | 2.74 | 2.74 | -0.72% | 55,929 |
| Jan 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.60% | 38,589 |
| Jan 23, 2026 | 2.64 | 2.69 | 2.64 | 2.69 | 2.69 | 3.07% | 39,037 |
| Jan 22, 2026 | 2.65 | 2.70 | 2.60 | 2.61 | 2.61 | 0.38% | 58,732 |
| Jan 21, 2026 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 6.12% | 155,536 |
| Jan 20, 2026 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 4.26% | 72,106 |
| Jan 19, 2026 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | - | 32,674 |
| Jan 16, 2026 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 2.17% | 21,940 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 39,256 |
| Jan 14, 2026 | 2.29 | 2.29 | 2.25 | 2.29 | 2.29 | - | 38,804 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 2.23% | 23,914 |
| Jan 12, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 1.36% | 25,328 |
| Jan 9, 2026 | 2.16 | 2.24 | 2.15 | 2.21 | 2.21 | -0.45% | 75,382 |
| Jan 8, 2026 | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | - | 77,324 |
| Jan 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 14,226 |
| Jan 6, 2026 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | -2.18% | 107,445 |
| Jan 5, 2026 | 2.29 | 2.30 | 2.29 | 2.29 | 2.29 | 2.23% | 41,051 |
| Jan 2, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 20,580 |
| Dec 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 9,275 |
| Dec 30, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | - | 85,745 |
| Dec 29, 2025 | 2.20 | 2.40 | 2.20 | 2.25 | 2.25 | 7.14% | 37,598 |
| Dec 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 23,291 |
| Dec 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 36,680 |
| Dec 23, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 276,299 |
| Dec 22, 2025 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 4.26% | 360,947 |
| Dec 19, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 73,481 |
| Dec 18, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 35,044 |
| Dec 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 27,341 |
| Dec 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 17,556 |
| Dec 15, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | 17,513 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 35,781 |
| Dec 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 27,459 |
| Dec 10, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 2.20% | 36,961 |
| Dec 5, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 19,638 |
| Dec 4, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 53,340 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2,969 |
| Dec 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 6,056 |
| Dec 1, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 36,095 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | 8,870 |
| Nov 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 10,767 |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 26,340 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 7,166 |
| Nov 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,835 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,259 |
| Nov 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 74,578 |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 32,620 |
| Nov 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 7,538 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,195 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 42,346 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 2.89% | 25,062 |
| Nov 12, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | 2.98% | 180,955 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 9,657 |
| Nov 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 23,921 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4,742 |
| Nov 6, 2025 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | -6.74% | 39,593 |
| Nov 5, 2025 | 1.75 | 1.78 | 1.66 | 1.78 | 1.78 | 4.71% | 84,124 |
| Nov 4, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | -4.49% | 60,674 |
| Nov 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.88% | 14,244 |
| Oct 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,629 |
| Oct 30, 2025 | 1.78 | 1.79 | 1.65 | 1.65 | 1.65 | -7.30% | 85,780 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 6,278 |
| Oct 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,254 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,774 |
| Oct 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,582 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 26,605 |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | 101,426 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | 8,093 |
| Oct 20, 2025 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | -1.13% | 24,572 |
| Oct 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 16,600 |
| Oct 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 12,850 |
| Oct 15, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 118,646 |
| Oct 14, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 69,631 |