Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.550 | 3.550 | 3.500 | 3.500 | 3.331 | 149,272 |
| 2024-11-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.379 | 761 |
| 2024-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 79,160 |
| 2024-10-31 | 3.450 | 3.500 | 3.450 | 3.500 | 3.331 | 29,853 |
| 2024-10-30 | 3.490 | 3.500 | 3.490 | 3.500 | 3.331 | 132,337 |
| 2024-10-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 104,505 |
| 2024-10-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 114,302 |
| 2024-10-23 | 3.480 | 3.500 | 3.480 | 3.500 | 3.331 | 36,332 |
| 2024-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 29,302 |
| 2024-10-21 | 3.580 | 3.580 | 3.450 | 3.500 | 3.331 | 24,377 |
| 2024-10-18 | 3.600 | 3.600 | 3.500 | 3.500 | 3.331 | 14,644 |
| 2024-10-17 | 3.590 | 3.600 | 3.540 | 3.600 | 3.427 | 79,464 |
| 2024-10-16 | 3.500 | 3.590 | 3.500 | 3.590 | 3.417 | 7,194 |
| 2024-10-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 861 |
| 2024-10-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 85,666 |
| 2024-10-11 | 3.400 | 3.540 | 3.400 | 3.540 | 3.370 | 619 |
| 2024-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 79,995 |
| 2024-10-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 18,503 |
| 2024-10-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 14,334 |
| 2024-10-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.417 | 1,516 |
| 2024-10-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.427 | 837 |
| 2024-10-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 91,714 |
| 2024-10-02 | 3.380 | 3.600 | 3.380 | 3.490 | 3.322 | 69,306 |
| 2024-09-30 | 3.400 | 3.400 | 3.300 | 3.300 | 3.141 | 6,282 |
| 2024-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 85,620 |
| 2024-09-23 | 3.400 | 3.500 | 3.370 | 3.500 | 3.331 | 77,296 |
| 2024-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 5,084 |
| 2024-09-17 | 3.500 | 3.550 | 3.500 | 3.540 | 3.370 | 1,896 |
| 2024-09-13 | 3.380 | 3.550 | 3.380 | 3.550 | 3.379 | 2,548 |
| 2024-09-12 | 3.500 | 3.550 | 3.450 | 3.550 | 3.379 | 16,237 |
| 2024-09-11 | 3.450 | 3.550 | 3.400 | 3.550 | 3.379 | 46,807 |
| 2024-09-10 | 3.460 | 3.460 | 3.450 | 3.450 | 3.284 | 352,205 |
| 2024-09-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 50,136 |
| 2024-09-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 316 |
| 2024-09-05 | 3.500 | 3.500 | 3.490 | 3.490 | 3.322 | 86,953 |
| 2024-09-04 | 3.550 | 3.600 | 3.500 | 3.500 | 3.331 | 40,613 |
| 2024-09-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 1,529 |
| 2024-08-29 | 3.570 | 3.570 | 3.550 | 3.550 | 3.379 | 111,084 |
| 2024-08-28 | 3.570 | 3.570 | 3.570 | 3.570 | 3.398 | 8,151 |
| 2024-08-26 | 3.550 | 3.650 | 3.550 | 3.570 | 3.398 | 13,006 |
| 2024-08-23 | 3.420 | 3.580 | 3.420 | 3.580 | 3.408 | 20,117 |
| 2024-08-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.427 | 13,471 |
| 2024-08-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.474 | 10,478 |
| 2024-08-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.474 | 7,306 |
| 2024-08-19 | 3.600 | 3.650 | 3.600 | 3.650 | 3.474 | 3,071 |
| 2024-08-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.522 | 162 |
| 2024-08-15 | 3.610 | 3.650 | 3.600 | 3.650 | 3.474 | 27,484 |
| 2024-08-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.474 | 276 |
| 2024-08-12 | 3.640 | 3.650 | 3.600 | 3.650 | 3.474 | 54,867 |
| 2024-08-09 | 3.650 | 3.650 | 3.600 | 3.650 | 3.474 | 51,914 |
| 2024-08-08 | 3.650 | 3.660 | 3.650 | 3.650 | 3.474 | 5,816 |
| 2024-08-07 | 3.650 | 3.650 | 3.600 | 3.600 | 3.427 | 130,169 |
| 2024-08-06 | 3.600 | 3.650 | 3.600 | 3.650 | 3.474 | 85,641 |
| 2024-08-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.474 | 38,269 |
| 2024-08-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.484 | 3,315 |
| 2024-08-01 | 3.650 | 3.650 | 3.650 | 3.650 | 3.474 | 24,226 |
| 2024-07-31 | 3.690 | 3.690 | 3.390 | 3.650 | 3.474 | 62,868 |
| 2024-07-30 | 3.610 | 3.650 | 3.610 | 3.650 | 3.474 | 14,855 |
| 2024-07-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.474 | 7,461 |
| 2024-07-26 | 3.650 | 3.650 | 3.600 | 3.650 | 3.474 | 596,607 |
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.