BiG | O banco que entende os seus valores.

Buenaventura Mining Company Inc (BVN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	238.714	3,67%	14,36	14,12	15,19	14,99
23/04/2025	267.058	-1,30%	14,97	14,15	14,99	14,46
22/04/2025	605.725	-0,81%	14,72	14,45	15,03	14,65
21/04/2025	428.220	3,29%	14,51	14,45	14,975	14,77
17/04/2025	245.425	-4,60%	15,14	14,15	15,42	14,30
16/04/2025	613.619	2,48%	14,75	14,505	15,42	14,99
15/04/2025	193.501	0,47%	14,75	14,515	14,985	14,6278
14/04/2025	217.280	0,37%	14,63	14,48	15,10	14,85
11/04/2025	503.305	5,71%	14,51	14,45	15,075	14,80
10/04/2025	338.995	0,72%	13,36	13,82	14,45	14,00
09/04/2025	689.586	7,34%	13,36	13,305	14,319	13,92
08/04/2025	558.819	0,08%	13,335	12,80	13,48	12,94
07/04/2025	802.576	-3,08%	13,21	12,57	13,62	12,94
04/04/2025	679.484	-8,90%	14,42	12,98	14,31	13,32
03/04/2025	442.250	-4,01%	14,42	14,41	15,34	14,61
02/04/2025	880.972	-2,12%	15,59	15,10	15,545	15,22
01/04/2025	454.805	-0,51%	15,59	15,45	15,79	15,55
31/03/2025	284.767	1,10%	15,40	15,05	15,675	15,63
28/03/2025	583.172	-1,90%	16,07	15,455	16,14	15,49
27/03/2025	821.673	3,43%	15,52	15,235	15,875	15,79
26/03/2025	485.394	-1,55%	15,36	15,10	15,53	15,26
25/03/2025	244.677	0,78%	15,60	15,33	15,8544	15,50
24/03/2025	255.041	-0,45%	15,60	15,30	15,64	15,38
21/03/2025	435.162	-0,45%	15,075	15,17	15,51	15,46
20/03/2025	255.794	0,85%	15,075	15,04	15,56	15,53
19/03/2025	355.923	-1,28%	15,58	15,29	15,78	15,39
18/03/2025	646.880	1,37%	15,87	15,52	15,91	15,59
17/03/2025	1.053.629	3,71%	14,85	15,03	15,73	15,39
14/03/2025	656.287	4,43%	14,33	14,12	14,9541	14,84
13/03/2025	324.319	4,11%	13,71	13,55	14,33	14,21
12/03/2025	424.720	0,07%	13,62	13,531	13,855	13,64
11/03/2025	271.617	4,53%	13,09	13,25	13,679	13,63
10/03/2025	285.976	-2,65%	13,49	12,975	13,49	13,04
07/03/2025	221.232	-0,78%	13,51	13,05	13,59	13,42
06/03/2025	371.064	-0,59%	13,59	13,49	13,80	13,52
05/03/2025	460.107	4,14%	13,02	13,06	13,899	13,60
04/03/2025	178.254	2,11%	13,02	12,69	13,21	13,06
03/03/2025	168.662	0,47%	13,125	12,74	13,16	12,80
28/02/2025	219.367	-0,47%	12,565	12,46	12,7932	12,75
27/02/2025	263.863	-0,23%	12,70	12,595	12,84	12,81
26/02/2025	213.027	1,82%	12,83	12,665	13,13	12,84
25/02/2025	486.651	-1,10%	12,71	12,31	12,8746	12,61
24/02/2025	324.531	1,35%	12,83	12,28	12,80	12,75
21/02/2025	709.221	-3,93%	12,88	12,42	13,33	12,58
20/02/2025	295.570	-1,13%	13,28	13,06	13,50	13,10
19/02/2025	227.934	-1,34%	13,44	13,0809	13,41	13,25
18/02/2025	205.629	0,45%	13,44	13,22	13,605	13,43
17/02/2025	386.799	0,00%	13,61	13,30	13,73	13,37
14/02/2025	396.150	0,68%	13,18	13,03	13,73	13,03
13/02/2025	353.927	0,99%	13,065	13,04	13,40	13,28
12/02/2025	639.661	1,47%	13,065	13,01	13,46	13,15
11/02/2025	387.083	-2,85%	13,19	12,955	13,2688	12,96
10/02/2025	262.208	2,22%	13,19	13,13	13,51	13,34
07/02/2025	141.615	-0,91%	13,295	13,0112	13,54	13,05
06/02/2025	496.236	-0,23%	13,23	13,09	13,275	13,17
05/02/2025	444.562	1,54%	13,07	13,04	13,5214	13,20
04/02/2025	378.315	0,23%	13,06	12,89	13,1654	13,00
03/02/2025	681.505	1,65%	12,68	12,62	13,10	12,97
31/01/2025	455.350	-0,24%	12,885	12,6134	13,10	12,76
30/01/2025	749.256	2,24%	12,65	12,65	13,14	12,79
29/01/2025	158.090	0,97%	12,50	12,255	12,60	12,51
28/01/2025	236.913	-1,12%	12,59	12,38	12,60	12,40
27/01/2025	200.111	-3,54%	12,75	12,47	12,835	12,54
24/01/2025	354.888	1,10%	12,86	12,85	13,07	13,00
23/01/2025	191.885	-1,23%	12,86	12,55	12,895	12,85
22/01/2025	506.166	0,31%	13,09	12,77	13,18	13,01
21/01/2025	461.669	0,70%	13,045	12,965	13,195	12,98
20/01/2025	133.175	0,00%	12,81	12,77	13,08	12,89
17/01/2025	486.196	0,00%	12,87	12,78	13,07	12,87
16/01/2025	134.939	-0,16%	13,015	12,86	13,06	12,90
15/01/2025	285.200	1,10%	13,02	12,70	13,00	12,92
14/01/2025	320.671	2,57%	12,56	12,55	12,85	12,78
13/01/2025	232.717	-1,89%	12,89	12,20	12,64	12,46
10/01/2025	350.896	0,63%	12,94	12,47	13,045	12,70
09/01/2025	877.366	4,13%	12,12	12,045	12,7184	12,62
08/01/2025	503.720	4,21%	12,12	12,06	12,7184	12,62
07/01/2025	345.719	-0,66%	12,10	12,071	12,779	12,12
06/01/2025	234.604	1,92%	12,15	12,00	12,475	12,20
03/01/2025	320.684	-1,07%	12,08	11,92	12,26	11,97
02/01/2025	219.010	5,04%	11,55	11,515	12,205	12,10
31/12/2024	0	-3,44%	11,92	11,50	12,03	11,52
30/12/2024	576.986	-2,69%	12,25	11,51	12,13	11,51
27/12/2024	224.048	-0,33%	12,16	12,09	12,31	12,26
26/12/2024	226.403	-0,97%	12,435	12,23	12,5298	12,30
24/12/2024	0	0,32%	12,32	12,28	12,455	12,42
23/12/2024	257.624	-2,44%	12,625	12,28	12,65	12,38
20/12/2024	422.565	1,96%	12,57	12,36	12,98	12,69
19/12/2024	453.085	-0,72%	12,72	12,25	12,512	12,46
18/12/2024	0	-2,11%	12,72	12,45	12,86	12,55
17/12/2024	344.421	-2,66%	13,10	12,67	13,09	12,82
16/12/2024	570.986	2,73%	12,855	12,83	13,21	13,18
13/12/2024	488.274	-3,90%	13,13	12,66	13,1725	12,83
12/12/2024	619.825	-0,26%	13,36	13,25	13,50	13,35
11/12/2024	548.751	4,77%	12,81	12,80	13,395	13,39
10/12/2024	652.514	-1,62%	13,11	12,74	13,20	12,78
09/12/2024	496.641	7,37%	12,52	12,465	13,17	12,97
06/12/2024	167.277	-1,78%	12,19	12,065	12,31	12,08
05/12/2024	237.435	0,33%	12,265	12,16	12,58	12,33
04/12/2024	140.220	0,90%	12,23	12,18	12,44	12,29
03/12/2024	334.304	1,00%	12,20	12,09	12,41	12,18