Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 10.90
+0.50 (4.81%)
At close: Jan 29, 2026
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.50 | 10.90 | 10.40 | 10.40 | 10.40 | - | 28,359 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 3,852 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 3,385 |
| Jan 26, 2026 | 10.00 | 10.10 | 9.87 | 9.99 | 9.99 | 1.42% | 65,377 |
| Jan 23, 2026 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 2.60% | 50,270 |
| Jan 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1,523 |
| Jan 21, 2026 | 9.79 | 9.79 | 9.60 | 9.60 | 9.60 | 0.52% | 3,523 |
| Jan 20, 2026 | 9.50 | 9.76 | 9.49 | 9.55 | 9.55 | 0.95% | 9,231 |
| Jan 19, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 5,558 |
| Jan 16, 2026 | 9.41 | 9.50 | 9.41 | 9.46 | 9.46 | 0.53% | 17,194 |
| Jan 15, 2026 | 9.41 | 9.79 | 9.40 | 9.41 | 9.41 | - | 83,260 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | -0.95% | 46,645 |
| Jan 13, 2026 | 9.45 | 9.64 | 9.45 | 9.50 | 9.50 | 0.53% | 30,631 |
| Jan 12, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -0.32% | 16,143 |
| Jan 9, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% | 1,714 |
| Jan 8, 2026 | 9.50 | 9.68 | 9.46 | 9.46 | 9.46 | -2.27% | 19,980 |
| Jan 7, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.89% | 7,221 |
| Jan 6, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -0.11% | 18,793 |
| Jan 5, 2026 | 9.60 | 9.60 | 9.50 | 9.51 | 9.51 | 0.11% | 5,729 |
| Jan 2, 2026 | 9.66 | 9.66 | 9.35 | 9.50 | 9.50 | -1.86% | 57,903 |
| Dec 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 13 |
| Dec 30, 2025 | 9.73 | 9.73 | 9.68 | 9.68 | 9.68 | 3.53% | 2,957 |
| Dec 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1,437 |
| Dec 26, 2025 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -0.53% | 18,269 |
| Dec 24, 2025 | 9.35 | 9.50 | 9.35 | 9.40 | 9.40 | -0.53% | 55,759 |
| Dec 23, 2025 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | -1.46% | 70,720 |
| Dec 22, 2025 | 9.70 | 9.70 | 9.59 | 9.59 | 9.59 | -1.13% | 4,585 |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | 8,134 |
| Dec 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2,247 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 2,329 |
| Dec 16, 2025 | 9.76 | 9.76 | 9.20 | 9.20 | 9.20 | -3.16% | 26,666 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,019 |
| Dec 12, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | - | 4,873 |
| Dec 11, 2025 | 9.37 | 9.50 | 9.10 | 9.50 | 9.50 | -2.96% | 22,822 |
| Dec 10, 2025 | 9.49 | 9.79 | 9.45 | 9.79 | 9.79 | 4.48% | 9,266 |
| Dec 5, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 108 |
| Dec 4, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 2,313 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | 4.11% | 7,754 |
| Dec 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.15% | 1,991 |
| Nov 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.33% | 1,329 |
| Nov 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 19 |
| Nov 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,468 |
| Nov 25, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 3.45% | 9,246 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 3,516 |
| Nov 21, 2025 | 8.50 | 8.80 | 8.40 | 8.40 | 8.40 | -4.00% | 25,313 |
| Nov 20, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -2.78% | 5,366 |
| Nov 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,047 |
| Nov 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1,555 |
| Nov 17, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -4.23% | 4,750 |