Cartavio S.A.A. (BVL:CARTAVC1)
Peru · Delayed Price · Currency is PEN 34.00
0.00 (0.00%)
At close: Apr 20, 2026
Cartavio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | - | 585 |
| Apr 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 253 |
| Apr 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,129 |
| Apr 15, 2026 | 33.20 | 34.00 | 33.15 | 34.00 | 34.00 | -0.29% | 2,152 |
| Apr 14, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 659 |
| Apr 13, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 303 |
| Apr 10, 2026 | 35.00 | 35.00 | 34.10 | 34.10 | 34.10 | -3.94% | 1,750 |
| Apr 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 417 |
| Apr 8, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.81% | 605 |
| Apr 7, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - | 79 |
| Apr 6, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - | 423 |
| Apr 1, 2026 | 34.10 | 35.79 | 34.10 | 35.79 | 35.79 | 2.26% | 1,045 |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 242 |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 488 |
| Mar 27, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 1,980 |
| Mar 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 270 |
| Mar 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 80 |
| Mar 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 171 |
| Mar 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 291 |
| Mar 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.23% | 806 |
| Mar 19, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.71% | 981 |
| Mar 18, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 136 |
| Mar 17, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 109 |
| Mar 16, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.14% | 604 |
| Mar 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 75 |
| Mar 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 130 |
| 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 |