Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.065 | 1,006 |
| 2025-02-27 | 3.350 | 3.350 | 3.140 | 3.200 | 3.046 | 31,646 |
| 2025-02-26 | 3.290 | 3.290 | 3.140 | 3.280 | 3.122 | 27,323 |
| 2025-02-25 | 3.170 | 3.170 | 3.170 | 3.170 | 3.017 | 204 |
| 2025-02-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.008 | 3,815 |
| 2025-02-20 | 3.140 | 3.190 | 3.140 | 3.190 | 3.036 | 18,799 |
| 2025-02-19 | 3.150 | 3.180 | 3.150 | 3.180 | 3.027 | 34,450 |
| 2025-02-17 | 3.190 | 3.190 | 3.190 | 3.190 | 3.036 | 575 |
| 2025-02-14 | 3.150 | 3.200 | 3.150 | 3.190 | 3.036 | 16,622 |
| 2025-02-13 | 3.150 | 3.200 | 3.150 | 3.200 | 3.046 | 18,761 |
| 2025-02-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.065 | 6,867 |
| 2025-02-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.036 | 363 |
| 2025-02-10 | 3.170 | 3.200 | 3.080 | 3.200 | 3.046 | 4,445 |
| 2025-02-07 | 2.960 | 3.200 | 2.960 | 3.200 | 3.046 | 691,069 |
| 2025-02-06 | 3.000 | 3.000 | 2.950 | 2.950 | 2.808 | 11,271 |
| 2025-02-05 | 3.040 | 3.040 | 3.000 | 3.000 | 2.856 | 8,294 |
| 2025-02-04 | 3.010 | 3.040 | 3.010 | 3.040 | 2.894 | 12,000 |
| 2025-01-31 | 3.150 | 3.150 | 3.000 | 3.000 | 2.856 | 170,544 |
| 2025-01-30 | 3.190 | 3.190 | 3.000 | 3.130 | 2.979 | 245,243 |
| 2025-01-29 | 3.170 | 3.300 | 3.150 | 3.220 | 3.065 | 75,176 |
| 2025-01-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.065 | 12,103 |
| 2025-01-24 | 3.290 | 3.290 | 3.290 | 3.290 | 3.132 | 220 |
| 2025-01-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 35,553 |
| 2025-01-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 113 |
| 2025-01-21 | 3.400 | 3.400 | 3.180 | 3.400 | 3.236 | 35,129 |
| 2025-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 151,502 |
| 2025-01-17 | 3.400 | 3.400 | 3.340 | 3.400 | 3.236 | 52,108 |
| 2025-01-16 | 3.400 | 3.500 | 3.400 | 3.400 | 3.236 | 167,058 |
| 2025-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 11,257 |
| 2025-01-13 | 3.400 | 3.530 | 3.400 | 3.500 | 3.331 | 3,479 |
| 2025-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 344 |
| 2025-01-09 | 3.350 | 3.450 | 3.350 | 3.400 | 3.236 | 73,431 |
| 2025-01-07 | 3.450 | 3.500 | 3.450 | 3.500 | 3.331 | 492,332 |
| 2025-01-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 351,008 |
| 2025-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 220 |
| 2024-12-31 | 3.400 | 3.490 | 3.400 | 3.490 | 3.322 | 2,514 |
| 2024-12-30 | 3.310 | 3.310 | 3.300 | 3.300 | 3.141 | 58,065 |
| 2024-12-27 | 3.380 | 3.380 | 3.300 | 3.300 | 3.141 | 1,073 |
| 2024-12-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 335 |
| 2024-12-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 138 |
| 2024-12-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.284 | 221 |
| 2024-12-18 | 3.500 | 3.500 | 3.450 | 3.450 | 3.284 | 250,485 |
| 2024-12-17 | 3.400 | 3.530 | 3.400 | 3.500 | 3.331 | 296,994 |
| 2024-12-16 | 3.450 | 3.450 | 3.390 | 3.450 | 3.284 | 5,592 |
| 2024-12-13 | 3.450 | 3.500 | 3.450 | 3.500 | 3.331 | 6,094 |
| 2024-12-09 | 3.400 | 3.500 | 3.400 | 3.500 | 3.331 | 4,639 |
| 2024-12-06 | 3.470 | 3.500 | 3.470 | 3.500 | 3.331 | 53,477 |
| 2024-12-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 205,998 |
| 2024-12-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 346,610 |
| 2024-11-29 | 3.500 | 3.510 | 3.500 | 3.500 | 3.331 | 281,829 |
| 2024-11-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 273,611 |
| 2024-11-26 | 3.490 | 3.490 | 3.410 | 3.410 | 3.246 | 298 |
| 2024-11-22 | 3.500 | 3.550 | 3.500 | 3.500 | 3.331 | 210,558 |
| 2024-11-20 | 3.480 | 3.500 | 3.380 | 3.500 | 3.331 | 97,420 |
| 2024-11-19 | 3.700 | 3.810 | 3.500 | 3.500 | 3.331 | 199,003 |
| 2024-11-14 | 3.620 | 3.620 | 3.500 | 3.500 | 3.331 | 100,122 |
| 2024-11-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.465 | 693 |
| 2024-11-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 10,743 |
| 2024-11-08 | 3.640 | 3.640 | 3.500 | 3.500 | 3.331 | 100,297 |
| 2024-11-07 | 3.480 | 3.500 | 3.480 | 3.500 | 3.331 | 3,135 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1900 MXN |
| 2026-06-16 | 0.1900 MXN |
| 2019-09-20 | 0.4250 MXN |
| 2019-06-04 | 0.4250 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.