Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.860 | 3.860 | 3.700 | 3.730 | 3.550 | 1,168 |
| 2024-07-24 | 3.690 | 3.800 | 3.600 | 3.750 | 3.569 | 57,402 |
| 2024-07-23 | 3.750 | 3.780 | 3.700 | 3.700 | 3.522 | 49,002 |
| 2024-07-22 | 3.760 | 3.760 | 3.620 | 3.620 | 3.446 | 20,017 |
| 2024-07-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.522 | 2,501 |
| 2024-07-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.512 | 5,987 |
| 2024-07-16 | 3.600 | 3.690 | 3.600 | 3.690 | 3.512 | 2,747 |
| 2024-07-12 | 3.550 | 3.600 | 3.500 | 3.600 | 3.427 | 29,552 |
| 2024-07-11 | 3.550 | 3.550 | 3.500 | 3.550 | 3.379 | 40,528 |
| 2024-07-10 | 3.710 | 3.710 | 3.590 | 3.620 | 3.446 | 63,789 |
| 2024-07-09 | 3.620 | 3.620 | 3.620 | 3.620 | 3.446 | 17,005 |
| 2024-07-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.446 | 24,932 |
| 2024-07-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.446 | 85,243 |
| 2024-07-02 | 3.600 | 3.620 | 3.600 | 3.620 | 3.446 | 1,635 |
| 2024-07-01 | 3.600 | 3.630 | 3.600 | 3.630 | 3.455 | 3,534 |
| 2024-06-28 | 3.600 | 3.880 | 3.600 | 3.680 | 3.503 | 26,814 |
| 2024-06-27 | 3.600 | 3.750 | 3.580 | 3.720 | 3.541 | 162,198 |
| 2024-06-26 | 3.700 | 3.700 | 3.590 | 3.590 | 3.417 | 45,562 |
| 2024-06-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.522 | 21,735 |
| 2024-06-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.617 | 738 |
| 2024-06-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.636 | 3,393 |
| 2024-06-13 | 3.830 | 3.830 | 3.820 | 3.820 | 3.636 | 675 |
| 2024-06-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.665 | 378 |
| 2024-06-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.712 | 460 |
| 2024-06-07 | 3.820 | 4.000 | 3.820 | 3.930 | 3.741 | 12,704 |
| 2024-06-06 | 3.890 | 3.930 | 3.890 | 3.930 | 3.741 | 2,133 |
| 2024-06-05 | 3.750 | 3.820 | 3.750 | 3.820 | 3.636 | 10,617 |
| 2024-06-04 | 3.930 | 3.930 | 3.750 | 3.750 | 3.569 | 18,209 |
| 2024-06-03 | 4.110 | 4.110 | 3.990 | 3.990 | 3.798 | 440 |
| 2024-05-31 | 4.170 | 4.300 | 4.000 | 4.110 | 3.912 | 30,065 |
| 2024-05-30 | 4.060 | 4.200 | 4.010 | 4.070 | 3.874 | 28,414 |
| 2024-05-29 | 4.200 | 4.250 | 4.050 | 4.190 | 3.988 | 19,034 |
| 2024-05-28 | 4.220 | 4.220 | 4.200 | 4.200 | 3.998 | 33,202 |
| 2024-05-24 | 4.210 | 4.210 | 4.210 | 4.210 | 4.007 | 1,624 |
| 2024-05-21 | 4.340 | 4.340 | 4.320 | 4.320 | 4.112 | 1,785 |
| 2024-05-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.112 | 1,024 |
| 2024-05-14 | 4.300 | 4.390 | 4.300 | 4.390 | 4.179 | 1,907 |
| 2024-05-10 | 4.300 | 4.400 | 4.290 | 4.300 | 4.093 | 29,908 |
| 2024-05-09 | 4.330 | 4.330 | 4.300 | 4.300 | 4.093 | 1,498 |
| 2024-05-07 | 4.400 | 4.400 | 4.320 | 4.330 | 4.122 | 7,834 |
| 2024-05-06 | 4.320 | 4.500 | 4.320 | 4.500 | 4.283 | 4,757 |
| 2024-05-03 | 4.370 | 4.490 | 4.300 | 4.430 | 4.217 | 25,573 |
| 2024-05-02 | 4.400 | 4.590 | 4.300 | 4.370 | 4.160 | 34,419 |
| 2024-04-30 | 4.400 | 4.500 | 4.390 | 4.500 | 4.283 | 12,290 |
| 2024-04-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.188 | 204 |
| 2024-04-26 | 4.280 | 4.490 | 4.280 | 4.490 | 4.274 | 9,207 |
| 2024-04-25 | 4.180 | 4.590 | 4.110 | 4.280 | 4.074 | 48,127 |
| 2024-04-24 | 4.190 | 4.190 | 4.190 | 4.190 | 3.988 | 5,436 |
| 2024-04-23 | 4.140 | 4.200 | 4.140 | 4.200 | 3.998 | 6,156 |
| 2024-04-22 | 3.960 | 4.140 | 3.960 | 4.140 | 3.941 | 12,132 |
| 2024-04-19 | 4.140 | 4.140 | 4.140 | 4.140 | 3.941 | 246 |
| 2024-04-18 | 4.160 | 4.160 | 4.100 | 4.140 | 3.941 | 1,964 |
| 2024-04-17 | 4.480 | 4.480 | 4.000 | 4.100 | 3.903 | 10,794 |
| 2024-04-16 | 4.450 | 4.450 | 4.430 | 4.430 | 4.217 | 1,349 |
| 2024-04-12 | 4.370 | 4.470 | 4.360 | 4.390 | 4.179 | 3,316 |
| 2024-04-11 | 4.590 | 4.590 | 4.340 | 4.360 | 4.150 | 61,414 |
| 2024-04-10 | 4.520 | 4.620 | 4.500 | 4.590 | 4.369 | 6,904 |
| 2024-04-09 | 4.560 | 4.650 | 4.560 | 4.650 | 4.426 | 11,638 |
| 2024-04-08 | 4.520 | 4.660 | 4.520 | 4.660 | 4.436 | 781 |
| 2024-04-05 | 4.660 | 4.700 | 4.500 | 4.700 | 4.474 | 33,008 |
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.