Cementos Bio Bio S.A. (SNSE:CEMENTOS)
1,810.00
0.00 (0.00%)
At close: Sep 2, 2025
Cementos Bio Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - | - |
Sep 1, 2025 | 1,829.00 | 1,829.00 | 1,810.00 | 1,810.00 | - | - | 2,032 |
Aug 29, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - | - |
Aug 28, 2025 | 1,750.00 | 1,810.00 | 1,750.00 | 1,810.00 | - | 0.55% | 31,029 |
Aug 27, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - | - |
Aug 26, 2025 | 1,802.00 | 1,802.00 | 1,800.10 | 1,800.10 | - | - | 60 |
Aug 25, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - | - |
Aug 22, 2025 | 1,810.00 | 1,810.00 | 1,800.10 | 1,800.10 | - | - | 1,500 |
Aug 21, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - | - |
Aug 20, 2025 | 1,869.90 | 1,869.90 | 1,800.10 | 1,800.10 | - | - | 374 |
Aug 19, 2025 | 1,800.00 | 1,800.10 | 1,800.00 | 1,800.10 | - | - | 867 |
Aug 18, 2025 | 1,800.00 | 1,800.10 | 1,800.00 | 1,800.10 | - | - | 690 |
Aug 14, 2025 | 1,811.00 | 1,811.00 | 1,800.00 | 1,800.10 | - | - | 4,186 |
Aug 13, 2025 | 1,800.30 | 1,800.30 | 1,800.10 | 1,800.10 | - | - | 311 |
Aug 12, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - | 111 |
Aug 11, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - | - |
Aug 8, 2025 | 1,899.90 | 1,899.90 | 1,800.10 | 1,800.10 | - | - | 212 |
Aug 7, 2025 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.10 | - | -9.86% | 12,243 |
Aug 6, 2025 | 1,680.00 | 2,001.00 | 1,680.00 | 1,997.10 | - | 24.82% | 20,882 |
Aug 5, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Aug 1, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 31, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 15 |
Jul 30, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 29, 2025 | 1,583.00 | 1,600.00 | 1,583.00 | 1,600.00 | - | - | 1,714 |
Jul 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 25, 2025 | 1,584.00 | 1,600.00 | 1,584.00 | 1,600.00 | - | - | 703 |
Jul 24, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 23, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 4 |
Jul 21, 2025 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | - | - | 1 |
Jul 18, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 17, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 6,390 |
Jul 15, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 14, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 11, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 10, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 9, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 8, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
Jul 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 6.67% | 22,190 |
Jul 3, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | - | - | 2 |
Jul 2, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
Jul 1, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
Jun 30, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | 47 |
Jun 27, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | - | - | 34 |
Jun 26, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
Jun 25, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
Jun 24, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | - | - | 2,967 |
Jun 23, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |