UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru
· Delayed Price · Currency is PEN 1.820
+0.010 (0.55%)
Last updated: Mar 6, 2026, 9:30 AM PET
UNACEM Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 71,909 |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 20,568 |
| Mar 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 10,078 |
| Mar 3, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -1.65% | 20,789 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 8,046 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 36,051 |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5,986 |
| Feb 25, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 3,445,240 |
| Feb 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 238,019 |
| Feb 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 26,749 |
| Feb 20, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 4,070,149 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 4,038,703 |
| Feb 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 3,055,397 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 35,511 |
| Feb 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 6,056 |
| Feb 13, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 76,265 |
| Feb 12, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.78 | -5.26% | 79,323 |
| Feb 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | - | 15,182 |
| Feb 10, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.88 | -1.04% | 30,835 |
| Feb 9, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.90 | - | 112,482 |
| Feb 6, 2026 | 1.92 | 2.00 | 1.90 | 1.92 | 1.90 | 3.23% | 69,841 |
| Feb 5, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.84 | 0.54% | 96,623 |
| Feb 4, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.83 | 1.09% | 146,261 |
| Feb 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -0.54% | 179,951 |
| Feb 2, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.82 | -2.13% | 55,263 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.85 | 1.88 | 1.86 | -5.53% | 85,160 |
| Jan 29, 2026 | 2.00 | 2.03 | 1.98 | 1.99 | 1.97 | 2.58% | 2,163,036 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.92 | -0.51% | 2,046,783 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.93 | 1.04% | 161,225 |
| Jan 26, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.91 | 3.76% | 220,142 |
| Jan 23, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.84 | -0.53% | 54,251 |
| Jan 22, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.85 | 1.08% | 318,538 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.83 | 0.54% | 951,578 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.82 | -1.60% | 135,570 |
| Jan 19, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.85 | - | 305,942 |
| Jan 16, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.85 | 0.54% | 376,110 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 0.54% | 89,648 |
| Jan 14, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.83 | 2.21% | 716,127 |
| Jan 13, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.79 | -1.09% | 48,988 |
| Jan 12, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.81 | 1.67% | 341,431 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - | 57,207 |
| Jan 8, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.78 | - | 82,225 |
| Jan 7, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.78 | 1.12% | 139,264 |
| Jan 6, 2026 | 1.77 | 1.78 | 1.73 | 1.78 | 1.76 | 0.56% | 84,814 |
| Jan 5, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.75 | 0.57% | 91,557 |
| Jan 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.74 | 0.57% | 194,801 |
| Dec 31, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.73 | 1.16% | 422,622 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.71 | -1.14% | 3,333,652 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -0.57% | 30,920 |
| Dec 26, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | 1.74 | 3.53% | 181,733 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -3.41% | 116,322 |
| Dec 23, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.74 | 2.33% | 7,142,626 |
| Dec 22, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.70 | 0.58% | 25,397 |
| Dec 19, 2025 | 1.77 | 1.77 | 1.69 | 1.71 | 1.69 | -3.39% | 175,227 |
| Dec 18, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.75 | 1.72% | 369,594 |
| Dec 17, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.72 | 3.57% | 861,147 |
| Dec 16, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.66 | 5.66% | 602,180 |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.63% | 15,636 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.62% | 156,814 |
| Dec 11, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.59 | 1.26% | 98,417 |
| Dec 10, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.57 | -1.24% | 291,570 |
| Dec 5, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.59 | - | 184,468 |
| Dec 4, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.59 | 1.26% | 187,302 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | 15,508 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.57 | -1.85% | 39,466 |
| Dec 1, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.60 | - | 5,058,417 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.60 | 1.62 | 1.60 | - | 4,027 |
| Nov 27, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.60 | 2.53% | 6,125,984 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -1.86% | 109,849 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.59 | 1.61 | 1.59 | - | 7,171 |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 17,933 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.59 | 1.61 | 1.59 | - | 2,162 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 172,620 |
| Nov 19, 2025 | 1.59 | 1.59 | 1.59 | 1.61 | 1.59 | - | 5,727 |
| Nov 18, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.59 | - | 11,138,280 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 32,594 |
| Nov 14, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | - | 68,406 |
| Nov 13, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.57 | 0.63% | 44,415 |
| Nov 12, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.56 | - | 68,291 |
| Nov 11, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.56 | 0.63% | 6,576,572 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.55 | 1.92% | 310,555 |
| Nov 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -0.64% | 105,229 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | - | 6,202 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.53 | - | 195,671 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | -0.63% | 44,484 |
| Nov 3, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.54 | - | 32,739 |
| Oct 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | - | 262,272 |
| Oct 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 2.60% | 383,085 |
| Oct 29, 2025 | 1.50 | 1.50 | 1.50 | 1.54 | 1.50 | - | 14,475 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.50 | -0.65% | 202,778 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.51 | -0.64% | 116,178 |
| Oct 24, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.52 | -0.64% | 129,623 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.53 | -0.63% | 129,973 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.54 | 1.58 | 1.54 | - | 15,836 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.54 | - | 60,248 |
| Oct 20, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.54 | - | 2,063,079 |
| Oct 17, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.54 | 0.64% | 211,364 |
| Oct 16, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.53 | -0.63% | 67,382 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.54 | 0.64% | 451,011 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.53 | - | 50,212 |