Compañía Minera Poderosa S.A. (BVL:PODERC1)
Peru · Delayed Price · Currency is PEN 9.53
0.00 (0.00%)
At close: Aug 20, 2026
Compañía Minera Poderosa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 9.44 | 9.48 | 9.00 | 9.04 | 9.04 | -3.82% | 18,159 |
| Aug 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 323 |
| Aug 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 610 |
| Aug 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.48% | 1,281 |
| Jul 31, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 223 |
| Jul 30, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.05% | 1,057 |
| Jul 27, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | -0.16% | 17,085 |
| Jul 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 323 |
| Jul 22, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 2.71% | 2,062 |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 95 |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.01% | 4,206 |
| Jul 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% | 3,184 |
| Jul 16, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.97% | 1,303 |
| Jul 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 2,532 |
| Jul 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 245 |
| Jul 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 320 |
| Jul 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 9,278 |
| Jul 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 771 |
| Jul 8, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% | 3,466 |
| Jul 7, 2026 | 9.45 | 9.45 | 9.39 | 9.39 | 9.39 | 1.48% | 2,437 |
| Jul 6, 2026 | 9.25 | 9.26 | 9.25 | 9.25 | 9.25 | -1.04% | 7,786 |
| Jul 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.85% | 392 |
| Jul 1, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 710 |
| Jun 30, 2026 | 9.20 | 9.30 | 9.20 | 9.27 | 9.27 | 0.77% | 15,240 |
| Jun 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.26% | 7,433 |
| Jun 25, 2026 | 9.00 | 9.55 | 9.00 | 9.18 | 9.18 | 1.39% | 23,130 |
| Jun 24, 2026 | 9.20 | 9.20 | 9.00 | 9.05 | 9.05 | -1.52% | 11,337 |
| Jun 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 477 |
| Jun 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Jun 19, 2026 | 9.20 | 9.63 | 9.19 | 9.19 | 9.19 | -0.37% | 3,798 |
| Jun 18, 2026 | 9.15 | 9.65 | 9.15 | 9.22 | 9.22 | -4.91% | 9,211 |
| Jun 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.41% | 1,042 |
| Jun 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 490 |
| Jun 15, 2026 | 9.00 | 9.38 | 9.00 | 9.38 | 9.38 | 3.08% | 5,207 |
| Jun 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 3,641 |
| Jun 11, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 5,717 |
| Jun 10, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -4.26% | 5,323 |
| Jun 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 10.59% | 1,020 |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 229 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -7.61% | 2,655 |