Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 8.45
0.00 (0.00%)
At close: Sep 17, 2025
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 3.08% | 4,120 |
| Sep 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 38 |
| Sep 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 138 |
| Sep 16, 2025 | 8.38 | 8.45 | 8.38 | 8.45 | 8.45 | 1.20% | 48,790 |
| Sep 15, 2025 | 8.56 | 8.56 | 8.35 | 8.35 | 8.35 | -2.34% | 82,424 |
| Sep 12, 2025 | 8.55 | 8.55 | 8.35 | 8.55 | 8.55 | 2.27% | 197,414 |
| Sep 11, 2025 | 8.35 | 8.38 | 8.35 | 8.36 | 8.36 | - | 13,541 |
| Sep 10, 2025 | 8.36 | 8.37 | 8.36 | 8.36 | 8.36 | 3.21% | 14,179 |
| Sep 9, 2025 | 8.10 | 8.10 | 8.06 | 8.10 | 8.10 | -2.99% | 18,149 |
| Sep 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 190 |
| Sep 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 302 |
| Sep 4, 2025 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | - | 5,468 |
| Sep 3, 2025 | 8.49 | 8.49 | 8.35 | 8.35 | 8.35 | -1.53% | 28,870 |
| Sep 2, 2025 | 8.70 | 8.70 | 8.48 | 8.48 | 8.48 | 2.66% | 8,899 |
| Sep 1, 2025 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -1.20% | 9,115 |
| Aug 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.65% | 3,282 |
| Aug 28, 2025 | 7.99 | 8.50 | 7.99 | 8.50 | 8.50 | 7.73% | 44,150 |
| Aug 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 400 |
| Aug 26, 2025 | 7.74 | 7.89 | 7.74 | 7.89 | 7.89 | -0.25% | 15,178 |
| Aug 25, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 79 |
| Aug 22, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 2.46% | 8,061 |
| Aug 21, 2025 | 7.71 | 7.72 | 7.71 | 7.72 | 7.72 | -1.53% | 78,744 |
| Aug 20, 2025 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 0.13% | 18,338 |
| Aug 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 104 |
| Aug 18, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.56% | 2,342 |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 17 |
| Aug 14, 2025 | 7.70 | 7.80 | 7.70 | 7.71 | 7.71 | -2.41% | 10,352 |
| Aug 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 831 |
| Aug 12, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | 10,918 |
| Aug 11, 2025 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 1.28% | 38,560 |
| Aug 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,205 |
| Aug 7, 2025 | 7.80 | 7.87 | 7.80 | 7.80 | 7.80 | - | 5,977 |
| Aug 5, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 1.30% | 17,093 |
| Aug 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 8,426 |
| Jul 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 2,196 |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 107 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.85% | 3,795 |
| Jul 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 434 |
| Jul 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.18% | 3,003 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 8,496 |
| Jul 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 2,369 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 5,373 |
| Jul 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 16,007 |
| Jul 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 3,942 |
| Jul 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,355 |
| Jul 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 400 |
| Jul 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,950 |
| Jul 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 985 |