Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 8.81
0.00 (0.00%)
At close: Oct 20, 2026
Compañía Minera Poderosa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.12% | 1,243 |
| Oct 16, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | -1.44% | 1,587 |
| Oct 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.25% | 1,120 |
| Oct 14, 2026 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | -0.77% | 15,645 |
| Oct 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 165 |
| Oct 12, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | - | 3,864 |
| Oct 9, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% | 526 |
| Oct 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 929 |
| Oct 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 293 |
| Oct 5, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -1.10% | 2,236 |
| Oct 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.12% | 1,479 |
| Oct 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 34 |
| Sep 30, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -1.11% | 11,754 |
| Sep 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 16 |
| Sep 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.03% | 3,326 |
| Sep 24, 2026 | 9.06 | 9.28 | 9.06 | 9.10 | 9.10 | -0.69% | 14,646 |
| Sep 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% | 553 |
| Sep 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 3 |
| Sep 21, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -1.08% | 4,714 |
| Sep 18, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.65% | 2,381 |
| Sep 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 215 |
| Sep 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% | 3,414 |
| Sep 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% | 1,416 |
| Sep 14, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -3.72% | 1,940 |
| Sep 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 395 |
| Sep 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 407 |
| Sep 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 1,000 |
| Sep 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 420 |
| Sep 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 1,376 |
| Sep 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.59% | 1,130 |
| Sep 1, 2026 | 9.19 | 9.25 | 9.19 | 9.25 | 9.25 | -1.07% | 3,711 |
| Aug 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.32% | 2,112 |
| Aug 28, 2026 | 9.49 | 9.50 | 9.40 | 9.48 | 9.48 | -0.33% | 7,689 |
| Aug 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 603 |
| Aug 26, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 470 |
| Aug 25, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 506 |
| Aug 24, 2026 | 9.50 | 9.52 | 9.50 | 9.51 | 9.51 | -0.25% | 15,328 |
| Aug 21, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 611 |
| Aug 20, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 1,050 |
| Aug 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.93% | 2,283 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 258 |
| Aug 17, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.53% | 5,982 |
| Aug 14, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 1.95% | 4,480 |
| Aug 13, 2026 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | -0.86% | 5,810 |
| Aug 12, 2026 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -0.53% | 18,202 |
| Aug 11, 2026 | 9.55 | 9.60 | 9.35 | 9.35 | 9.35 | -1.06% | 5,832 |
| Aug 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.52% | 2,492 |