Buenaventura Mining Company Inc (BVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	189.803	0,52%	15,25	15,185	15,415	15,41
05/02/2024	353.562	0,00%	14,98	14,82	15,38	15,33
02/02/2024	189.019	-3,10%	15,27	15,0701	15,64	15,32
01/02/2024	833.509	4,22%	15,25	15,385	15,89	15,81
31/01/2024	258.600	-0,07%	15,70	15,0301	15,42	15,17
30/01/2024	359.872	-3,19%	15,70	14,89	15,6099	15,18
29/01/2024	1.303.130	3,36%	15,27	15,04	15,86	15,68
26/01/2024	329.639	2,09%	14,86	14,70	15,32	15,17
25/01/2024	276.936	3,34%	14,61	14,51	14,86	14,86
24/01/2024	403.549	-2,04%	15,05	14,28	15,05	14,38
23/01/2024	387.651	0,34%	14,72	14,60	14,96	14,68
22/01/2024	223.374	-1,65%	14,67	14,555	14,795	14,625
19/01/2024	337.085	3,05%	14,40	14,292	14,90	14,87
18/01/2024	180.175	0,91%	14,40	14,33	14,45	14,43
17/01/2024	180.804	-2,19%	14,40	14,15	14,4624	14,30
16/01/2024	236.157	-0,81%	14,40	14,15	14,67	14,62
15/01/2024	316.019	1,03%	14,98	14,725	15,28	14,74
12/01/2024	316.019	1,03%	14,98	14,725	15,28	14,74
11/01/2024	342.158	-0,88%	14,65	14,43	14,91	14,59
10/01/2024	268.487	0,44%	14,79	14,45	14,79	14,715
09/01/2024	400.914	-2,40%	15,00	14,63	15,0599	14,65
08/01/2024	731.555	-1,36%	14,71	14,71	15,08	14,786
05/01/2024	896.359	1,28%	14,86	14,71	15,18	14,99
04/01/2024	271.911	2,46%	14,44	14,295	14,99	14,795
03/01/2024	358.820	-1,84%	14,505	14,265	14,615	14,43
02/01/2024	324.542	-3,61%	15,00	14,6001	15,08	14,69
29/12/2023	463.371	0,40%	14,95	14,81	15,27	15,24
28/12/2023	400.441	-0,33%	15,10	14,98	15,74	15,17
27/12/2023	343.350	0,73%	15,17	15,00	15,4499	15,24
26/12/2023	369.861	0,13%	15,18	14,88	15,155	15,13
22/12/2023	519.272	1,55%	15,10	14,89	15,375	15,11
21/12/2023	653.071	0,61%	14,77	14,6501	15,18	14,87
20/12/2023	2.330.513	5,95%	13,96	13,84	15,1399	14,77
19/12/2023	2.684.909	6,41%	12,46	12,97	13,95	13,94
18/12/2023	1.283.641	4,72%	12,46	12,25	13,28	13,09
15/12/2023	7.735.661	25,03%	9,78	10,15	12,725	12,49
14/12/2023	1.010.414	4,06%	9,78	9,74	10,1308	9,99
13/12/2023	447.761	3,61%	9,13	9,13	9,62	9,605
12/12/2023	445.075	-0,59%	9,31	9,23	9,39	9,265
11/12/2023	412.563	-1,22%	9,32	9,265	9,43	9,325
08/12/2023	562.309	1,29%	9,23	9,22	9,51	9,43
07/12/2023	195.761	0,00%	9,37	9,19	9,37	9,32
06/12/2023	957.038	0,32%	9,40	9,255	9,4575	9,33
05/12/2023	4.991.203	-0,75%	9,225	8,86	9,32	9,30
04/12/2023	280.673	-2,19%	9,365	9,24	9,47	9,37
01/12/2023	903.218	0,42%	9,54	9,44	9,625	9,58
30/11/2023	1.180.411	-0,52%	9,52	9,55	9,66	9,54
29/11/2023	533.612	1,37%	9,52	9,50	9,65	9,59
28/11/2023	468.253	2,05%	9,45	9,27	9,52	9,46
27/11/2023	338.553	1,20%	9,29	9,18	9,295	9,26
24/11/2023	244.502	0,00%	9,22	9,14	9,38	9,16
23/11/2023	539.565	1,32%	9,035	9,01	9,17	9,19
22/11/2023	424.688	1,10%	9,035	9,01	9,17	9,17
21/11/2023	1.435.120	2,85%	8,92	8,92	9,21	9,0613
20/11/2023	196.613	0,23%	8,845	8,72	8,885	8,80
17/11/2023	572.316	0,23%	8,845	8,72	8,88	8,78
16/11/2023	1.122.229	1,39%	8,66	8,695	8,945	8,78
15/11/2023	353.591	-0,35%	8,78	8,46	8,78	8,66
14/11/2023	370.300	2,84%	8,67	8,65	8,795	8,68
13/11/2023	629.148	-5,38%	8,88	8,41	8,955	8,44
10/11/2023	570.419	3,42%	8,43	8,605	9,00	8,925
09/11/2023	388.395	1,77%	8,43	8,44	8,69	8,63
08/11/2023	245.411	-0,70%	8,46	8,38	8,6799	8,48
07/11/2023	1.352.851	0,59%	8,47	8,265	8,57	8,54
06/11/2023	772.975	0,78%	8,315	8,4306	8,58	8,5058
03/11/2023	913.522	2,99%	8,315	8,315	8,635	8,435
02/11/2023	296.230	0,49%	8,235	8,17	8,31	8,20
01/11/2023	284.919	0,74%	7,94	8,055	8,305	8,16
31/10/2023	836.882	-1,70%	7,94	7,73	8,485	8,10
30/10/2023	438.998	-2,43%	8,44	8,19	8,485	8,235
27/10/2023	201.418	0,38%	8,44	8,215	8,46	8,4215
26/10/2023	466.343	-2,21%	8,58	8,335	8,615	8,39
25/10/2023	291.612	-0,58%	8,72	8,555	8,78	8,58
24/10/2023	402.661	1,77%	8,455	8,45	8,695	8,62
23/10/2023	445.047	-0,82%	8,44	8,30	8,605	8,47
20/10/2023	492.082	1,31%	8,39	8,25	8,83	8,54
19/10/2023	222.180	0,60%	8,39	8,25	8,45	8,44
18/10/2023	297.384	-0,12%	8,52	8,335	8,63	8,39
17/10/2023	499.998	-1,00%	8,49	8,30	8,635	8,405
16/10/2023	339.709	1,19%	8,30	8,355	8,60	8,49
13/10/2023	206.275	3,01%	8,41	8,31	8,53	8,395
12/10/2023	243.857	-2,16%	8,28	8,115	8,315	8,14
11/10/2023	330.739	1,34%	8,275	8,21	8,32	8,31
10/10/2023	242.028	-0,61%	8,265	8,12	8,30	8,20
09/10/2023	234.437	1,54%	8,04	8,23	8,39	8,245
06/10/2023	299.428	1,69%	8,04	8,005	8,21	8,125
05/10/2023	334.999	-0,25%	8,12	7,845	8,065	7,99
04/10/2023	419.462	-1,90%	8,12	7,915	8,165	8,015
03/10/2023	354.054	-1,45%	8,27	8,15	8,375	8,16
02/10/2023	509.733	-2,88%	8,405	8,20	8,42	8,275
29/09/2023	244.801	0,24%	8,61	8,395	8,625	8,51
28/09/2023	393.692	0,71%	8,41	8,395	8,665	8,49
27/09/2023	683.146	-0,36%	8,48	8,27	8,51	8,43
26/09/2023	426.459	-0,82%	8,48	8,42	8,62	8,47
25/09/2023	438.087	0,00%	8,51	8,465	8,58	8,54
22/09/2023	375.971	1,36%	8,51	8,51	8,67	8,545
21/09/2023	1.242.967	2,06%	8,40	8,235	8,795	8,43
20/09/2023	294.598	-0,60%	8,40	8,235	8,515	8,26
19/09/2023	612.073	-4,26%	8,58	8,205	8,70	8,31
18/09/2023	341.567	1,05%	8,58	8,57	8,76	8,68