BiG | O banco que entende os seus valores.

Buenaventura Mining Company Inc (BVN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/09/2026	323.595	-1,07%	35,01	33,88	35,01	34,33
17/09/2026	309.364	4,99%	34,17	33,4124	34,96	34,71
16/09/2026	443.295	-0,53%	34,00	32,2447	34,20	33,07
15/09/2026	426.150	0,12%	33,20	32,535	33,43	33,24
14/09/2026	356.266	-2,45%	32,9774	32,51	33,36	33,20
11/09/2026	328.079	0,56%	33,85	33,78	35,35	34,04
10/09/2026	395.982	-4,32%	35,39	33,702	35,39	33,85
09/09/2026	603.225	3,60%	34,80	34,67	35,84	35,39
08/09/2026	479.432	0,89%	33,7642	33,7642	35,00	34,16
04/09/2026	179.369	-2,43%	33,5086	33,26	34,50	33,90
03/09/2026	232.067	1,55%	34,925	34,55	35,17	34,77
02/09/2026	422.151	2,17%	33,7322	33,40	34,93	34,21
01/09/2026	316.533	-2,73%	33,69	33,28	34,725	33,42
31/08/2026	653.491	-2,36%	34,50	34,20	35,19	34,30
28/08/2026	545.192	-2,89%	36,49	34,79	36,94	35,12
27/08/2026	605.974	0,36%	35,955	35,67	36,84	36,30
26/08/2026	1.058.331	0,42%	35,35	35,35	36,85	36,18
25/08/2026	311.643	2,19%	34,90	34,3101	36,125	35,94
24/08/2026	673.751	-0,71%	36,25	35,03	36,538	35,20
21/08/2026	887.038	3,86%	35,0517	34,13	35,715	35,47
20/08/2026	708.447	0,37%	33,601	33,35	35,175	34,16
19/08/2026	751.802	2,56%	34,3792	33,50	35,005	33,98
18/08/2026	192.384	-2,14%	33,485	32,90	33,485	33,20
17/08/2026	173.193	0,65%	34,41	33,36	34,41	33,98
14/08/2026	232.876	0,21%	34,00	33,5201	34,635	33,74
13/08/2026	287.550	-2,69%	34,57	33,65	34,945	33,67
12/08/2026	262.398	-0,39%	35,76	34,325	35,99	34,60
11/08/2026	260.425	0,56%	34,21	34,16	35,20	34,80
10/08/2026	404.916	2,80%	34,14	33,6739	34,76	34,58
07/08/2026	630.921	4,98%	34,636	33,58	35,085	33,7857
06/08/2026	481.451	-1,27%	32,70	32,05	33,4599	32,56
05/08/2026	587.447	2,11%	33,28	32,50	34,07	33,00
04/08/2026	431.243	6,07%	31,00	31,00	32,375	32,26
03/08/2026	283.552	0,53%	30,46	29,66	30,64	30,47
31/07/2026	170.935	-4,96%	30,74	30,17	30,89	30,28
30/07/2026	559.094	5,51%	30,93	30,22	32,00	31,86
29/07/2026	250.996	-0,86%	30,60	29,05	31,12	30,22
28/07/2026	195.779	-4,05%	31,47	30,04	31,47	30,38
27/07/2026	141.705	2,39%	31,55	30,65	31,98	31,72
24/07/2026	120.350	-1,28%	31,82	30,91	31,9665	30,91
23/07/2026	174.459	-2,14%	30,82	30,82	31,72	31,32
22/07/2026	436.089	2,70%	31,50	31,50	32,80	32,09
21/07/2026	451.862	4,13%	30,662	29,86	31,49	31,25
20/07/2026	532.905	-0,51%	30,36	29,40	30,795	30,06
17/07/2026	588.682	0,07%	29,8705	29,25	30,485	30,24
16/07/2026	414.029	-1,64%	29,70	29,43	30,41	30,17
15/07/2026	464.480	-1,03%	30,90	30,10	31,4083	30,71
14/07/2026	535.782	4,02%	30,5125	30,5125	31,53	31,03
13/07/2026	502.501	-0,52%	29,73	29,32	30,13	29,82
10/07/2026	185.401	1,52%	29,55	29,21	30,34	30,00
09/07/2026	353.002	4,32%	28,00	28,00	29,79	29,55
08/07/2026	363.480	-1,89%	28,89	27,31	28,89	28,36
07/07/2026	329.238	-3,54%	29,99	28,5501	30,105	28,91
06/07/2026	277.188	0,74%	30,04	29,65	30,4475	29,96
02/07/2026	693.382	1,87%	30,012	29,33	30,83	29,72
01/07/2026	739.020	-0,31%	29,29	28,715	29,60	29,20
30/06/2026	504.179	2,48%	28,85	28,45	29,552	29,29
29/06/2026	307.635	-5,96%	30,29	28,54	30,29	28,58
26/06/2026	295.392	-0,70%	30,75	30,15	31,84	30,42
25/06/2026	792.410	3,16%	30,29	29,7942	31,24	30,68
24/06/2026	424.975	-3,87%	30,09	29,41	30,63	29,75
23/06/2026	457.658	-4,04%	31,07	30,6662	31,70	31,00
18/06/2026	1.037.749	-4,98%	34,8287	32,13	35,00	32,41
17/06/2026	1.204.364	-4,64%	36,5475	34,24	36,79	34,24
16/06/2026	664.303	3,27%	35,09	34,63	36,09	35,96
15/06/2026	805.022	4,17%	35,26	34,12	35,70	34,86
12/06/2026	342.334	2,02%	33,35	32,75	33,98	33,42
11/06/2026	443.653	7,04%	31,53	30,61	32,91	32,76
10/06/2026	671.074	-0,98%	30,24	29,7803	30,87	30,68
09/06/2026	777.476	2,18%	31,11	30,2966	33,345	30,99
08/06/2026	818.535	-0,33%	30,33	29,235	30,57	30,23
05/06/2026	563.198	-11,85%	33,346	30,16	33,346	30,26
04/06/2026	618.287	1,03%	33,13	33,13	35,0899	34,27
03/06/2026	329.745	-2,50%	34,6154	33,48	34,6154	33,86
02/06/2026	525.482	-1,34%	35,54	34,44	35,85	34,79
01/06/2026	726.940	-4,72%	36,50	34,56	36,50	35,15
29/05/2026	499.035	5,34%	35,145	34,80	37,19	36,89
28/05/2026	270.649	1,10%	34,54	33,76	35,64	35,01
27/05/2026	248.043	-1,31%	35,19	34,01	35,19	34,63
26/05/2026	368.013	4,87%	33,76	33,0891	35,33	35,09
22/05/2026	370.693	-0,74%	33,71	32,82	34,95	33,46
21/05/2026	328.226	-0,53%	33,69	33,11	34,54	33,71
20/05/2026	550.946	3,10%	32,87	32,7101	34,085	33,89
19/05/2026	440.599	-3,32%	33,6478	32,12	33,6478	32,87
18/05/2026	287.444	-0,82%	34,61	33,90	34,88	34,01
15/05/2026	392.878	-7,57%	34,23	34,00	35,63	34,29
14/05/2026	741.255	-3,43%	38,75	36,86	38,75	37,15
13/05/2026	360.301	1,00%	38,0422	37,459	38,72	38,47
12/05/2026	628.982	0,72%	37,51	36,40	38,185	38,09
11/05/2026	537.641	6,79%	35,79	35,79	37,85	37,75
08/05/2026	340.452	4,39%	35,60	34,26	35,74	35,36
07/05/2026	728.346	-0,44%	34,81	33,87	35,765	33,93
06/05/2026	536.128	6,49%	33,54	33,165	34,40	34,05
05/05/2026	527.614	1,43%	32,00	31,67	32,77	31,98
04/05/2026	255.485	-2,79%	32,47	31,28	32,47	31,53
01/05/2026	356.286	-0,46%	32,0847	31,58	32,89	32,44
30/04/2026	941.032	8,56%	31,90	30,51	32,7299	32,59
29/04/2026	895.953	-3,47%	30,93	29,88	30,93	30,02
28/04/2026	1.092.147	-4,43%	32,11	30,46	32,728	31,10
27/04/2026	453.401	0,89%	33,80	32,54	33,90	32,54