Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.569 | 517 |
| 2024-04-03 | 4.740 | 4.890 | 4.740 | 4.800 | 4.569 | 15,921 |
| 2024-04-02 | 4.700 | 4.740 | 4.700 | 4.720 | 4.493 | 2,175 |
| 2024-04-01 | 4.670 | 4.670 | 4.670 | 4.670 | 4.445 | 1,164 |
| 2024-03-27 | 4.720 | 4.740 | 4.640 | 4.670 | 4.445 | 1,147 |
| 2024-03-26 | 4.530 | 4.800 | 4.500 | 4.690 | 4.464 | 21,992 |
| 2024-03-22 | 4.780 | 4.780 | 4.720 | 4.720 | 4.493 | 1,583 |
| 2024-03-21 | 4.740 | 4.890 | 4.740 | 4.860 | 4.626 | 35,525 |
| 2024-03-20 | 4.700 | 4.800 | 4.700 | 4.740 | 4.512 | 7,810 |
| 2024-03-19 | 4.750 | 4.770 | 4.740 | 4.740 | 4.512 | 9,284 |
| 2024-03-15 | 4.400 | 4.890 | 4.400 | 4.770 | 4.540 | 21,787 |
| 2024-03-14 | 4.450 | 4.450 | 4.440 | 4.450 | 4.236 | 16,548 |
| 2024-03-13 | 4.650 | 4.650 | 4.350 | 4.450 | 4.236 | 15,610 |
| 2024-03-12 | 4.750 | 4.770 | 4.650 | 4.650 | 4.426 | 3,969 |
| 2024-03-11 | 4.900 | 4.940 | 4.900 | 4.900 | 4.664 | 1,072 |
| 2024-03-07 | 4.970 | 5.000 | 4.970 | 5.000 | 4.759 | 2,567 |
| 2024-03-06 | 5.020 | 5.040 | 5.000 | 5.000 | 4.759 | 176,373 |
| 2024-03-05 | 5.080 | 5.080 | 5.060 | 5.060 | 4.816 | 8,555 |
| 2024-03-04 | 5.020 | 5.170 | 5.020 | 5.080 | 4.835 | 5,565 |
| 2024-03-01 | 5.040 | 5.040 | 4.980 | 5.020 | 4.778 | 12,077 |
| 2024-02-29 | 5.000 | 5.150 | 5.000 | 5.060 | 4.816 | 16,647 |
| 2024-02-28 | 5.000 | 5.000 | 4.980 | 4.980 | 4.740 | 18,147 |
| 2024-02-27 | 4.700 | 4.760 | 4.700 | 4.760 | 4.531 | 2,479 |
| 2024-02-26 | 4.740 | 4.740 | 4.500 | 4.550 | 4.331 | 5,821 |
| 2024-02-23 | 4.510 | 4.740 | 4.510 | 4.730 | 4.502 | 7,684 |
| 2024-02-22 | 4.500 | 4.510 | 4.500 | 4.510 | 4.293 | 16,864 |
| 2024-02-21 | 4.570 | 4.570 | 4.500 | 4.500 | 4.283 | 17,722 |
| 2024-02-20 | 4.620 | 4.620 | 4.570 | 4.570 | 4.350 | 11,825 |
| 2024-02-19 | 4.570 | 4.630 | 4.290 | 4.630 | 4.407 | 20,409 |
| 2024-02-16 | 4.570 | 4.570 | 4.570 | 4.570 | 4.350 | 590 |
| 2024-02-15 | 4.500 | 4.570 | 4.470 | 4.570 | 4.350 | 13,538 |
| 2024-02-14 | 4.470 | 4.550 | 4.400 | 4.500 | 4.283 | 58,997 |
| 2024-02-13 | 4.400 | 4.500 | 4.330 | 4.400 | 4.188 | 22,365 |
| 2024-02-12 | 4.250 | 4.580 | 4.250 | 4.400 | 4.188 | 14,118 |
| 2024-02-09 | 4.230 | 4.260 | 4.230 | 4.250 | 4.045 | 6,993 |
| 2024-02-08 | 4.110 | 4.220 | 4.100 | 4.220 | 4.017 | 13,440 |
| 2024-02-07 | 3.700 | 4.150 | 3.700 | 4.070 | 3.874 | 16,131 |
| 2024-02-06 | 3.600 | 3.620 | 3.600 | 3.620 | 3.446 | 805 |
| 2024-02-01 | 3.560 | 3.580 | 3.560 | 3.580 | 3.408 | 440 |
| 2024-01-31 | 3.530 | 3.550 | 3.530 | 3.550 | 3.379 | 8,526 |
| 2024-01-30 | 3.300 | 3.500 | 3.300 | 3.490 | 3.322 | 5,978 |
| 2024-01-29 | 3.340 | 3.400 | 3.340 | 3.400 | 3.236 | 13,184 |
| 2024-01-25 | 3.310 | 3.310 | 3.310 | 3.310 | 3.151 | 2,629 |
| 2024-01-24 | 3.290 | 3.300 | 3.290 | 3.300 | 3.141 | 48,961 |
| 2024-01-23 | 3.100 | 3.310 | 3.100 | 3.310 | 3.151 | 8,495 |
| 2024-01-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 282 |
| 2024-01-18 | 3.250 | 3.260 | 3.250 | 3.260 | 3.103 | 106,642 |
| 2024-01-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 40,059 |
| 2024-01-16 | 3.010 | 3.200 | 3.010 | 3.200 | 3.046 | 84,342 |
| 2024-01-12 | 2.840 | 3.000 | 2.840 | 3.000 | 2.856 | 31,678 |
| 2024-01-11 | 2.900 | 2.900 | 2.850 | 2.870 | 2.732 | 69,189 |
| 2024-01-10 | 3.000 | 3.000 | 2.950 | 2.950 | 2.808 | 326 |
| 2024-01-09 | 2.950 | 3.040 | 2.950 | 3.040 | 2.894 | 12,056 |
| 2024-01-08 | 2.970 | 2.990 | 2.970 | 2.970 | 2.827 | 17,519 |
| 2024-01-05 | 2.900 | 3.000 | 2.900 | 3.000 | 2.856 | 64,121 |
| 2024-01-04 | 2.860 | 2.900 | 2.840 | 2.860 | 2.722 | 26,548 |
| 2024-01-03 | 2.870 | 2.870 | 2.850 | 2.850 | 2.713 | 859 |
| 2024-01-02 | 2.860 | 2.860 | 2.830 | 2.860 | 2.722 | 2,851 |
| 2023-12-29 | 2.900 | 2.900 | 2.830 | 2.830 | 2.694 | 24,074 |
| 2023-12-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.808 | 3,431 |
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.