Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 9.80
+0.30 (3.16%)
Last updated: Apr 20, 2026, 9:30 AM PET
Compañía Minera Poderosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.80 | 9.84 | 9.80 | 9.80 | 9.80 | 3.16% | 5,188 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 660 |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.60% | 2,685 |
| Apr 15, 2026 | 9.83 | 9.83 | 9.17 | 9.17 | 9.17 | -3.47% | 7,315 |
| Apr 14, 2026 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | - | 2,596 |
| Apr 13, 2026 | 9.80 | 10.00 | 9.50 | 9.50 | 9.50 | -1.55% | 21,900 |
| Apr 10, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.21% | 5,356 |
| Apr 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | 2,060 |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 5,476 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1,220 |
| Apr 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 571 |
| Apr 1, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -4.00% | 6,394 |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,062 |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 422 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 678 |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,069 |
| Mar 25, 2026 | 11.00 | 11.00 | 9.99 | 10.00 | 10.00 | - | 17,429 |
| Mar 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | 3,197 |
| Mar 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 550 |
| Mar 20, 2026 | 9.50 | 9.65 | 9.45 | 9.65 | 9.65 | 2.12% | 6,163 |
| Mar 19, 2026 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | -5.03% | 4,481 |
| Mar 18, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -2.36% | 3,784 |
| Mar 17, 2026 | 10.00 | 10.19 | 10.00 | 10.19 | 10.19 | 3.14% | 10,782 |
| Mar 16, 2026 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | -0.10% | 6,375 |
| Mar 13, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 1.96% | 6,023 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.31% | 4,567 |
| Mar 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 51 |
| 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 | 9.86 | 9.85 | 9.85 | 9.85 | - | 6,299 |
| 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 |