XNYS
Datos históricos de Compañía de Minas Buenaventura S.A.A.
Compañía de Minas Buenaventura S.A.A. · BVN
$32.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:40 UTC
- Variación en el periodo
- +32%
- Máximo
- US$44.67
- 27 de febrero de 2026
- Mínimo
- US$21.00
- 28 de octubre de 2025
- Volumen medio diario
- 1.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.00 | 32.66 | 31.80 | 32.46 | +3.28% | 581,801.935 |
| 8 oct 2026 | 30.92 | 31.64 | 29.69 | 31.43 | +0.96% | 1.82 M |
| 7 oct 2026 | 31.36 | 31.53 | 30.90 | 31.13 | −2.54% | 1.61 M |
| 6 oct 2026 | 31.43 | 32.20 | 31.12 | 31.94 | +1.11% | 717,181.791 |
| 5 oct 2026 | 31.40 | 31.82 | 30.72 | 31.59 | +0.64% | 518,024.421 |
| 2 oct 2026 | 31.91 | 32.25 | 31.21 | 31.39 | −0.32% | 814,842.817 |
| 1 oct 2026 | 31.25 | 31.84 | 30.93 | 31.49 | −0.28% | 978,002.394 |
| 30 sep 2026 | 32.16 | 32.50 | 31.22 | 31.58 | −1.28% | 1.34 M |
| 29 sep 2026 | 32.12 | 32.12 | 31.51 | 31.99 | −0.19% | 1.23 M |
| 28 sep 2026 | 31.66 | 32.22 | 31.34 | 32.05 | −3.38% | 1.45 M |
| 25 sep 2026 | 32.93 | 33.24 | 32.47 | 33.17 | +0.97% | 443,086.073 |
| 24 sep 2026 | 33.58 | 33.58 | 32.07 | 32.85 | −1.71% | 1.17 M |
| 23 sep 2026 | 33.78 | 34.70 | 32.80 | 33.42 | −3.69% | 1.21 M |
| 22 sep 2026 | 33.61 | 34.90 | 33.59 | 34.70 | +3.30% | 1.22 M |
| 21 sep 2026 | 34.35 | 34.35 | 33.06 | 33.59 | −2.16% | 796,774.564 |
| 18 sep 2026 | 34.87 | 34.87 | 33.88 | 34.33 | −1.09% | 3.85 M |
| 17 sep 2026 | 34.06 | 34.96 | 33.41 | 34.71 | +4.96% | 741,845.001 |
| 16 sep 2026 | 34.10 | 34.17 | 32.24 | 33.07 | −0.51% | 1.25 M |
| 15 sep 2026 | 33.24 | 33.44 | 32.54 | 33.24 | +0.12% | 924,337.895 |
| 14 sep 2026 | 33.08 | 33.36 | 32.51 | 33.20 | −2.47% | 1.2 M |
| 11 sep 2026 | 34.61 | 35.35 | 33.78 | 34.04 | +0.56% | 842,621.762 |
| 10 sep 2026 | 34.10 | 34.77 | 33.70 | 33.85 | −4.35% | 850,057.157 |
| 9 sep 2026 | 34.78 | 35.84 | 34.67 | 35.39 | +3.60% | 1.45 M |
| 8 sep 2026 | 34.02 | 35.00 | 33.94 | 34.16 | +0.77% | 1.03 M |
| 4 sep 2026 | 34.03 | 34.36 | 33.26 | 33.90 | −2.50% | 397,876.353 |
| 3 sep 2026 | 35.17 | 35.17 | 34.52 | 34.77 | +1.64% | 539,978.561 |
| 2 sep 2026 | 34.37 | 34.93 | 33.40 | 34.21 | +2.36% | 940,002.773 |
| 1 sep 2026 | 33.62 | 34.74 | 33.28 | 33.42 | −2.57% | 822,954.918 |
| 31 ago 2026 | 35.26 | 35.26 | 34.20 | 34.30 | −2.33% | 2.06 M |
| 28 ago 2026 | 36.35 | 36.94 | 34.78 | 35.12 | −3.25% | 1.37 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.