Compañía Minera Poderosa S.A. (BVL:PODERC1)
7.89
0.00 (0.00%)
At close: Aug 27, 2025
Compañía Minera Poderosa Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 7.75 | 7.89 | 7.75 | 7.89 | - | - | 400 |
Aug 26, 2025 | 7.74 | 7.89 | 7.74 | 7.89 | - | -0.25% | 15,178 |
Aug 25, 2025 | 7.91 | 7.91 | 7.74 | 7.91 | - | - | 79 |
Aug 22, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | - | 2.46% | 8,061 |
Aug 21, 2025 | 7.71 | 7.72 | 7.71 | 7.72 | - | -1.53% | 78,744 |
Aug 20, 2025 | 7.80 | 7.84 | 7.80 | 7.84 | - | 0.13% | 18,338 |
Aug 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | - | 104 |
Aug 18, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | 1.56% | 2,342 |
Aug 15, 2025 | 7.70 | 7.80 | 7.70 | 7.71 | - | - | 17 |
Aug 14, 2025 | 7.70 | 7.80 | 7.70 | 7.71 | - | -2.41% | 10,352 |
Aug 13, 2025 | 7.90 | 7.90 | 7.89 | 7.90 | - | - | 831 |
Aug 12, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | - | - | 10,918 |
Aug 11, 2025 | 7.88 | 7.90 | 7.88 | 7.90 | - | 1.28% | 38,560 |
Aug 8, 2025 | 7.80 | 7.89 | 7.80 | 7.80 | - | - | 1,205 |
Aug 7, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | - | - | 5,977 |
Aug 5, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | - | 1.30% | 17,093 |
Aug 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.28% | 8,426 |
Jul 30, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | - | 1.30% | 2,196 |
Jul 25, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | - | - | 107 |
Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1.85% | 3,795 |
Jul 22, 2025 | 7.65 | 7.70 | 7.56 | 7.56 | - | - | 434 |
Jul 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | -1.18% | 3,003 |
Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 8,496 |
Jul 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.66% | 2,369 |
Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 5,373 |
Jul 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -0.65% | 16,007 |
Jul 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 3,942 |
Jul 11, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | - | - | 1,355 |
Jul 10, 2025 | 7.65 | 7.65 | 7.60 | 7.65 | - | - | 400 |
Jul 9, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | - | - | 1,950 |
Jul 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 985 |
Jul 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 1,749 |
Jul 4, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | - | - | 1,242 |
Jul 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 2,448 |
Jul 2, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | - | 5,375 |
Jul 1, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | - | - | 147 |
Jun 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 612 |
Jun 27, 2025 | 7.74 | 7.74 | 7.70 | 7.70 | - | - | 3,389 |
Jun 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 745 |
Jun 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 548 |
Jun 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 154 |
Jun 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 4,011 |
Jun 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 11,297 |
Jun 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1.32% | 20,057 |
Jun 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -1.30% | 18,009 |
Jun 17, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | - | 1.32% | 15,731 |
Jun 16, 2025 | 7.70 | 7.70 | 7.59 | 7.60 | - | - | 742 |
Jun 13, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | - | - | 90,874 |