Sociedad Minera El Brocal S.A.A. (BVL:BROCALC1)
Peru · Delayed Price · Currency is PEN 20.50
-0.46 (-2.19%)
At close: May 28, 2026
Sociedad Minera El Brocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 5 |
| May 28, 2026 | 20.40 | 20.55 | 20.40 | 20.50 | 20.50 | -2.19% | 95,304 |
| May 27, 2026 | 21.90 | 22.00 | 20.80 | 20.96 | 20.96 | 2.24% | 4,595 |
| May 26, 2026 | 21.60 | 21.60 | 20.50 | 20.50 | 20.50 | -3.76% | 16,430 |
| May 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 3.90% | 370 |
| May 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 51,525 |
| May 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 25 |
| May 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 2,000 |
| May 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 35 |
| May 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 452 |
| May 11, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 4,847 |
| May 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,884 |
| May 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11.76% | 6,385 |
| May 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 1,100 |
| May 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 180 |
| Apr 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | 983 |
| Apr 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 24, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -4.44% | 1,325 |
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10 |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5 |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 57 |
| Apr 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 3,851 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 15, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -3.02% | 4,137 |
| Apr 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - | 21 |
| Apr 13, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.03% | - |
| Apr 10, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 17.54 | -1.63% | 481 |
| Apr 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Apr 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 15 |
| Apr 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 243 |
| Mar 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 1,458 |
| Mar 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 27 |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Mar 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | - |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 17.83 | - | 10 |
| Mar 24, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 17.83 | 7.34% | 452,986 |
| Mar 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | 225 |
| Mar 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | 3,400 |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.61 | - | - |