Cartavio S.A.A. (BVL:CARTAVC1)
Peru · Delayed Price · Currency is PEN 35.20
-0.32 (-0.90%)
At close: Mar 10, 2026
Cartavio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 153 |
| Mar 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.90% | 1,129 |
| Mar 9, 2026 | 36.00 | 36.00 | 35.52 | 35.52 | 35.52 | 0.54% | 1,148 |
| Mar 6, 2026 | 36.55 | 36.55 | 35.33 | 35.33 | 35.33 | -3.07% | 1,026 |
| Mar 5, 2026 | 35.21 | 36.60 | 35.21 | 36.45 | 36.45 | 2.24% | 2,464 |
| Mar 4, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 509 |
| Mar 3, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 335 |
| Mar 2, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -2.06% | 1,456 |
| Feb 27, 2026 | 36.90 | 36.90 | 36.40 | 36.40 | 36.40 | -1.62% | 2,417 |
| Feb 26, 2026 | 37.00 | 37.00 | 36.70 | 37.00 | 37.00 | - | 2,656 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 373 |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.14% | 412 |
| Feb 23, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 263 |
| Feb 20, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 2 |
| Feb 19, 2026 | 37.10 | 37.10 | 37.10 | 38.44 | 38.44 | - | 240 |
| Feb 18, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 448 |
| Feb 17, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - | 128 |
| Feb 16, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 2.51% | 337 |
| Feb 13, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 196 |
| Feb 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 316 |
| Feb 11, 2026 | 38.40 | 38.50 | 37.50 | 37.50 | 37.50 | -2.60% | 1,600 |
| Feb 10, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 9.97% | 521 |
| Feb 9, 2026 | 37.50 | 39.90 | 35.00 | 35.01 | 35.01 | -6.64% | 5,093 |
| Feb 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 162 |
| Feb 5, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 221 |
| Feb 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 57 |
| Feb 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 150 |
| Feb 2, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1,385 |
| Jan 30, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 425 |
| Jan 29, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.83% | 604 |
| Jan 28, 2026 | 38.20 | 38.20 | 37.10 | 38.20 | 38.20 | - | 878 |
| Jan 27, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 1,352 |
| Jan 26, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.33% | 2,061 |
| Jan 23, 2026 | 36.70 | 37.50 | 36.70 | 37.50 | 37.50 | 3.31% | 1,688 |
| Jan 22, 2026 | 35.90 | 36.30 | 35.90 | 36.30 | 36.30 | 1.40% | 824 |
| Jan 21, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -2.72% | 2,191 |
| Jan 20, 2026 | 36.84 | 36.84 | 36.80 | 36.80 | 36.80 | -0.27% | 719 |
| Jan 19, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.27% | 601 |
| Jan 16, 2026 | 37.00 | 38.90 | 36.80 | 36.80 | 36.80 | - | 4,025 |
| Jan 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1,141 |
| Jan 14, 2026 | 36.70 | 36.80 | 36.00 | 36.80 | 36.80 | 0.27% | 1,433 |
| Jan 13, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.27% | 759 |
| Jan 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | 1,560 |
| Jan 9, 2026 | 36.70 | 36.70 | 35.00 | 35.60 | 35.60 | -3.00% | 3,250 |
| Jan 8, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | 1,450 |
| Jan 7, 2026 | 36.24 | 38.00 | 36.24 | 37.00 | 37.00 | 2.78% | 4,688 |
| Jan 6, 2026 | 36.25 | 36.25 | 36.00 | 36.00 | 36.00 | -0.69% | 2,937 |
| Jan 5, 2026 | 36.20 | 36.25 | 36.20 | 36.25 | 36.25 | 1.26% | 494 |
| Jan 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 754 |
| Dec 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 499 |