Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru · Delayed Price · Currency is PEN 1.199
-0.001 (-0.08%)
At close: May 29, 2026
BVL:CORAREI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 117,224 |
| May 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 10,555 |
| May 27, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 54,105 |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 184,130 |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | 39,063 |
| May 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.50% | 176,288 |
| May 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 67,817 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 24,238 |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 28,762 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 8,148 |
| May 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.89% | 32,893 |
| May 14, 2026 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | -1.36% | 142,027 |
| May 13, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 63,485 |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 22,759 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 52,386 |
| May 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 101,695 |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 60,345 |
| May 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 128,019 |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 92,465 |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 38,997 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 21,784 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 35,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 40 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,648 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 15,435 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,100 |
| Apr 22, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 108,604 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,474 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,405 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,804 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 5.93% | 215,246 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 16,166 |
| Apr 14, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 66,875 |
| Apr 13, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 49,126 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.28% | 740 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 42,631 |
| Apr 8, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.26 | - | 1,446,092 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 28,119 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.26 | - | 53,919 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 6.56% | 108,567 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.18 | -9.63% | 103,339 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 14,581 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 48,937 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.30 | - | 25,090 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | - | 238,019 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 3.85% | 110,646 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | 91,815 |
| Mar 20, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.26 | 4.00% | 49,995 |
| Mar 19, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.21 | -2.34% | 116,509 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -1.54% | 17,244 |