Buenaventura Mining Company Inc (BVN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
26/06/2024 543.463 0,00% 17,49 16,81 17,49 17,08
25/06/2024 543.463 -2,34% 17,49 16,81 17,49 17,08
24/06/2024 461.894 2,52% 17,15 17,15 17,73 17,49
21/06/2024 3.168.164 0,00% 17,69 16,87 17,69 17,06
20/06/2024 212.174 -0,64% 17,20 16,99 17,48 17,06
19/06/2024 143.361 0,00% 17,05 17,03 17,51 17,17
18/06/2024 143.361 2,14% 17,05 17,03 17,51 17,17
17/06/2024 165.832 1,07% 16,80 16,505 17,02 16,99
14/06/2024 154.141 0,48% 16,88 16,49 17,03 16,81
13/06/2024 170.401 -2,11% 17,13 16,29 17,20 16,73
12/06/2024 309.727 1,18% 17,155 16,89 17,23 17,09
11/06/2024 167.972 -1,29% 16,93 16,67 17,00 16,89
10/06/2024 170.407 1,85% 16,77 16,785 17,175 17,11
07/06/2024 387.398 -4,54% 17,475 16,57 17,11 16,83
06/06/2024 190.637 1,38% 17,475 17,43 17,93 17,64
05/06/2024 264.215 2,17% 17,04 16,74 17,505 17,41
04/06/2024 670.558 -3,76% 17,18 16,695 17,425 17,045
03/06/2024 259.713 -1,03% 17,96 17,45 17,98 17,715
31/05/2024 838.532 -0,89% 18,135 17,465 18,24 17,90
30/05/2024 292.254 1,52% 17,99 17,6457 18,235 18,06
29/05/2024 403.798 -2,15% 17,99 17,43 18,145 17,79
28/05/2024 259.005 1,74% 18,30 17,91 18,50 18,18
27/05/2024 158.974 0,00% 17,38 17,36 17,91 17,87
24/05/2024 158.974 0,17% 17,38 17,36 17,91 17,87
23/05/2024 659.937 -1,79% 17,81 17,12 17,93 17,52
22/05/2024 939.814 -4,45% 17,95 17,58 18,37 17,84
21/05/2024 1.470.320 3,72% 17,95 17,90 18,84 18,67
20/05/2024 570.117 3,15% 17,70 17,29 18,11 17,99
17/05/2024 1.045.191 1,93% 17,40 17,05 17,64 17,44
16/05/2024 403.074 -1,16% 17,09 16,90 17,26 17,09
15/05/2024 762.859 -0,58% 17,50 16,75 17,585 17,28
14/05/2024 258.670 1,58% 17,06 16,8017 17,41 17,38
13/05/2024 304.111 -1,61% 17,29 17,03 17,40 17,11
10/05/2024 198.764 -1,53% 17,88 17,38 17,90 17,38
09/05/2024 392.710 2,97% 17,24 17,195 17,90 17,67
08/05/2024 128.804 -0,35% 17,14 16,95 17,21 17,16
07/05/2024 110.971 0,18% 17,14 16,98 17,41 17,22
06/05/2024 203.705 1,84% 17,29 17,11 17,57 17,19
03/05/2024 239.928 1,08% 16,56 16,46 16,91 16,89
02/05/2024 170.685 0,60% 16,56 16,301 17,045 16,71
01/05/2024 351.764 -4,05% 17,56 16,161 17,49 16,60
30/04/2024 636.204 -2,78% 17,17 16,16 17,64 17,325
29/04/2024 317.057 2,59% 17,45 16,87 17,86 17,83
26/04/2024 321.573 2,84% 17,09 16,925 17,40 17,38
25/04/2024 772.536 6,69% 15,69 15,51 17,12 16,91
24/04/2024 477.369 0,64% 15,77 15,37 15,90 15,85
23/04/2024 283.763 -0,13% 15,625 15,50 15,85 15,75
22/04/2024 534.126 -1,01% 15,58 15,295 15,83 15,76
19/04/2024 293.233 -0,56% 16,11 15,855 16,11 15,92
18/04/2024 470.682 2,69% 15,58 15,41 16,1792 16,01
17/04/2024 616.456 -1,06% 15,68 15,39 15,92 15,59
16/04/2024 508.737 0,64% 16,21 15,25 15,82 15,83
15/04/2024 563.343 -2,03% 16,21 15,65 16,23 15,725
12/04/2024 645.432 -2,90% 16,18 15,90 17,33 16,05
11/04/2024 375.756 2,54% 16,18 15,7999 16,61 16,53
10/04/2024 375.930 0,00% 15,55 15,52 16,30 16,12
09/04/2024 656.361 2,61% 16,07 15,67 16,37 16,12
08/04/2024 291.511 -1,07% 16,19 15,65 16,19 15,71
05/04/2024 524.946 -1,76% 16,19 15,875 16,43 15,875
04/04/2024 592.831 -0,25% 16,20 15,76 16,39 16,16
03/04/2024 566.486 4,58% 15,55 15,559 16,34 16,20
02/04/2024 679.766 0,65% 15,54 15,50 15,63 15,49
01/04/2024 303.766 -3,09% 16,00 15,28 15,975 15,39
28/03/2024 613.913 -0,81% 16,18 15,8699 16,40 15,88
27/03/2024 356.161 -1,36% 16,045 15,91 16,445 16,01
26/03/2024 354.165 -4,64% 17,20 16,228 17,23 16,23
25/03/2024 559.548 -0,23% 17,19 16,68 17,29 17,02
22/03/2024 250.620 -0,29% 16,98 16,925 17,08 17,06
21/03/2024 1.070.547 -1,21% 17,32 17,015 17,49 17,11
20/03/2024 1.355.645 0,99% 17,155 16,85 17,55 17,32
19/03/2024 1.159.753 -1,61% 17,27 17,03 17,36 17,15
18/03/2024 1.029.288 -0,51% 16,81 17,18 17,635 17,43
15/03/2024 759.855 1,50% 16,81 17,24 17,795 17,57
14/03/2024 1.519.019 2,18% 16,81 16,6201 17,445 17,31
13/03/2024 917.606 0,47% 16,91 16,86 17,72 16,94
12/03/2024 1.023.559 0,42% 16,51 15,84 17,02 16,86
11/03/2024 1.204.075 3,39% 16,51 16,40 17,16 16,79
08/03/2024 548.223 -1,16% 16,53 15,905 16,6181 16,24
07/03/2024 734.124 2,62% 16,15 15,98 16,7689 16,43
06/03/2024 453.083 0,13% 15,77 16,00 16,3388 16,01
05/03/2024 1.089.796 1,78% 15,77 15,652 16,56 15,99
04/03/2024 674.462 3,90% 15,41 15,31 15,85 15,71
01/03/2024 444.331 0,13% 15,175 14,80 15,55 15,12
29/02/2024 621.096 0,53% 15,24 14,75 15,24 15,10
28/02/2024 323.927 -3,10% 15,28 14,88 15,361 15,02
27/02/2024 330.232 -0,39% 15,58 15,24 15,85 15,50
26/02/2024 167.575 -0,29% 15,24 15,24 15,645 15,565
23/02/2024 307.267 0,52% 15,55 15,35 15,7813 15,61
22/02/2024 246.728 1,17% 15,35 15,34 15,70 15,54
21/02/2024 264.922 -1,35% 15,17 14,87 15,475 15,36
20/02/2024 206.345 2,10% 15,225 15,13 15,53 15,57
19/02/2024 237.547 0,00% 15,35 15,18 15,47 15,25
16/02/2024 237.547 -0,46% 15,35 15,18 15,47 15,25
15/02/2024 233.785 0,46% 15,50 15,325 15,7599 15,39
14/02/2024 239.951 2,10% 15,06 15,12 15,38 15,315
13/02/2024 551.306 -3,60% 15,13 14,52 15,18 15,00
12/02/2024 267.817 2,10% 15,20 15,2501 15,653 15,56
09/02/2024 121.306 -0,26% 15,20 15,09 15,285 15,24
08/02/2024 108.556 0,53% 15,21 15,00 15,315 15,28
07/02/2024 431.988 -1,36% 15,34 15,12 15,47 15,20
Ajuda

Pesquisa de títulos

Fale Connosco