UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru · Delayed Price · Currency is PEN 1.680
-0.020 (-1.18%)
Last updated: May 8, 2026, 9:30 AM PET
UNACEM Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 18,716 |
| May 7, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.03% | 159,505 |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 758 |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 36,111 |
| May 4, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 2.41% | 40,541 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.55% | 16,132 |
| Apr 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.06% | 106,552 |
| Apr 28, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 176,632 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,030 |
| Apr 24, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 78,514 |
| Apr 23, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 100,057 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 11,097 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 27,165 |
| Apr 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 3,948 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 132,930 |
| Apr 16, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 748,045 |
| Apr 15, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | -5.71% | 214,871 |
| Apr 14, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | - | 40,170 |
| Apr 13, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 1.74% | 384,474 |
| Apr 10, 2026 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 1,725,489 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 7,512 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | - | 59,640 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 110,340 |
| Apr 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 8,085 |
| Apr 1, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 36,468 |
| Mar 31, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 16,167 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 18,917 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 12,428 |
| Mar 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 28,157 |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,985 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 15,259 |
| Mar 23, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 2.84% | 2,258,737 |
| Mar 20, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | - | 738,612 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 604,849 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 339,252 |
| Mar 17, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 4.07% | 26,331 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.44% | 36,147 |
| Mar 13, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 26,074 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 13,258 |
| Mar 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 296 |
| Mar 10, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 88,207 |
| Mar 9, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | -1.10% | 76,768 |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 71,909 |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 45,100 |
| Mar 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 10,078 |
| Mar 3, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -1.65% | 20,789 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 8,046 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 36,051 |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5,986 |
| Feb 25, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 3,445,240 |