Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 9.73
0.00 (0.00%)
Last updated: Mar 10, 2026, 9:30 AM PET
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 152 |
| Mar 9, 2026 | 9.75 | 9.76 | 9.73 | 9.73 | 9.73 | 0.10% | 12,025 |
| Mar 6, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | -0.82% | 6,823 |
| Mar 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | 2,290 |
| Mar 4, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 3,715 |
| Mar 3, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | - | 56,708 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 5,154 |
| Feb 27, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | - | 9,813 |
| Feb 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1,112 |
| Feb 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2,614 |
| Feb 24, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.86% | 3,272 |
| Feb 23, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 930 |
| Feb 20, 2026 | 9.70 | 9.70 | 9.65 | 9.67 | 9.67 | 1.79% | 9,090 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 7,067 |
| Feb 18, 2026 | 9.99 | 9.99 | 9.70 | 9.70 | 9.70 | -3.00% | 10,392 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.91% | 4,650 |
| Feb 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 600 |
| Feb 13, 2026 | 9.90 | 9.99 | 9.89 | 9.91 | 9.91 | 3.12% | 86,523 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.50 | 9.61 | 9.61 | 0.21% | 38,213 |
| Feb 11, 2026 | 9.60 | 9.62 | 9.58 | 9.59 | 9.59 | -0.31% | 7,117 |
| Feb 10, 2026 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | - | 11,885 |
| Feb 9, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.01% | 2,581 |
| Feb 6, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.28% | 1,909 |
| Feb 5, 2026 | 9.60 | 9.75 | 9.60 | 9.65 | 9.65 | -1.53% | 7,261 |
| Feb 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 1,211 |
| Feb 3, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | -3.85% | 25,858 |
| Feb 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,097 |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,162 |
| 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 | - | 5,930 |
| 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% | 8,924 |
| 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 |