Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 0.9800
-0.0200 (-2.00%)
At close: Nov 4, 2025
BVL:CORAREI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 283,303 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 166,340 |
| Nov 5, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 376,240 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -2.00% | 85,860 |
| Nov 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 307,600 |
| Oct 31, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 3.09% | 597,386 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 18,763 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,564 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 28,900 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 24,890 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 123,215 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 93,408 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 31,363 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 44,350 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 159,602 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 100,000 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 6,694 |
| Oct 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 22,628 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 152,091 |
| Oct 13, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 368,687 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 9,614 |
| Oct 9, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 123,628 |
| Oct 7, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 1,072,036 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 141,267 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 124,600 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 57,339 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 53,354 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 157,185 |
| Sep 29, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 87,756 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 56,535 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 14,617 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 64,740 |
| Sep 23, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 78,531 |
| Sep 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 52,490 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 66,688 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 50,460 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 13,277 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 76,756 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 27,304 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 69,105 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,012 |
| Sep 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 52,164 |
| Sep 9, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 59,977 |
| Sep 8, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 280,943 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 18,817 |
| Sep 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 76,723 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 53,749 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 33,512 |
| Sep 1, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 239,534 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 85,030 |