Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 15.400 | 15.700 | 14.366 | 14.366 | 14.366 | 8,229 |
| 2024-02-14 | 15.220 | 15.330 | 14.356 | 14.356 | 14.356 | 2,037 |
| 2024-02-13 | 14.800 | 15.030 | 13.906 | 13.906 | 13.906 | 6,611 |
| 2024-02-12 | 15.500 | 15.590 | 13.976 | 13.976 | 13.976 | 8,948 |
| 2024-02-09 | 13.977 | 13.977 | 13.977 | 13.977 | 13.977 | 19 |
| 2024-02-08 | 15.200 | 15.260 | 14.027 | 14.027 | 14.027 | 4,110 |
| 2024-02-07 | 15.400 | 15.400 | 13.945 | 13.945 | 13.945 | 5,934 |
| 2024-02-06 | 15.280 | 15.340 | 14.006 | 14.006 | 14.006 | 8,554 |
| 2024-02-05 | 15.210 | 15.280 | 13.984 | 13.984 | 13.984 | 56,615 |
| 2024-02-02 | 15.450 | 15.450 | 14.139 | 14.139 | 14.139 | 4,857 |
| 2024-02-01 | 15.540 | 15.860 | 14.191 | 14.191 | 14.191 | 61,553 |
| 2024-01-31 | 15.250 | 15.340 | 14.198 | 14.198 | 14.198 | 27,582 |
| 2024-01-30 | 15.560 | 15.560 | 14.162 | 14.162 | 14.162 | 9,847 |
| 2024-01-29 | 15.410 | 15.800 | 14.206 | 14.206 | 14.206 | 442,578 |
| 2024-01-26 | 14.750 | 15.300 | 14.312 | 14.312 | 14.312 | 46,507 |
| 2024-01-25 | 14.520 | 14.820 | 14.450 | 14.450 | 14.450 | 24,658 |
| 2024-01-24 | 14.470 | 14.470 | 14.037 | 14.037 | 14.037 | 33,872 |
| 2024-01-23 | 14.900 | 14.900 | 14.086 | 14.086 | 14.086 | 1,079 |
| 2024-01-22 | 14.710 | 14.710 | 14.111 | 14.111 | 14.111 | 1,865 |
| 2024-01-19 | 14.460 | 14.820 | 14.129 | 14.129 | 14.129 | 8,132 |
| 2024-01-18 | 14.370 | 14.400 | 14.123 | 14.123 | 14.123 | 22,861 |
| 2024-01-17 | 14.400 | 14.420 | 14.115 | 14.115 | 14.115 | 27,713 |
| 2024-01-16 | 14.540 | 14.550 | 14.217 | 14.217 | 14.217 | 2,523 |
| 2024-01-15 | 14.700 | 14.700 | 14.580 | 14.606 | 14.606 | 2,038 |
| 2024-01-12 | 14.980 | 15.140 | 14.606 | 14.606 | 14.606 | 8,177 |
| 2024-01-11 | 14.730 | 14.800 | 14.360 | 14.596 | 14.596 | 6,306 |
| 2024-01-10 | 14.650 | 14.650 | 14.560 | 14.592 | 14.592 | 7,856 |
| 2024-01-09 | 14.890 | 14.890 | 14.565 | 14.565 | 14.565 | 5,598 |
| 2024-01-08 | 14.820 | 15.000 | 14.535 | 14.535 | 14.535 | 24,300 |
| 2024-01-05 | 14.850 | 15.140 | 14.546 | 14.546 | 14.546 | 34,959 |
| 2024-01-04 | 14.340 | 14.900 | 14.340 | 14.448 | 14.448 | 9,186 |
| 2024-01-03 | 14.590 | 14.590 | 14.310 | 14.461 | 14.461 | 21,292 |
| 2024-01-02 | 14.700 | 14.770 | 14.516 | 14.516 | 14.516 | 7,770 |
| 2023-12-29 | 15.120 | 15.210 | 14.584 | 14.584 | 14.584 | 144,467 |
| 2023-12-28 | 15.200 | 15.600 | 14.584 | 14.584 | 14.584 | 18,749 |
| 2023-12-27 | 15.100 | 15.300 | 14.634 | 14.634 | 14.634 | 98,413 |
| 2023-12-26 | 14.950 | 15.150 | 14.648 | 14.648 | 14.648 | 80,802 |
| 2023-12-22 | 14.850 | 15.100 | 14.360 | 14.360 | 14.360 | 38,412 |
| 2023-12-21 | 14.900 | 15.000 | 14.160 | 14.160 | 14.160 | 142,625 |
| 2023-12-20 | 13.780 | 15.100 | 13.780 | 14.558 | 14.558 | 214,867 |
| 2023-12-19 | 13.150 | 13.850 | 12.765 | 12.765 | 12.765 | 121,787 |
| 2023-12-18 | 12.400 | 13.200 | 12.230 | 12.248 | 12.248 | 210,687 |
| 2023-12-15 | 10.190 | 12.650 | 10.190 | 12.235 | 12.235 | 543,767 |
| 2023-12-14 | 9.850 | 10.100 | 8.866 | 8.866 | 8.866 | 64,069 |
| 2023-12-13 | 9.200 | 9.570 | 8.851 | 8.851 | 8.851 | 4,628 |
| 2023-12-12 | 9.340 | 9.340 | 8.874 | 8.874 | 8.874 | 2,874 |
| 2023-12-11 | 9.400 | 9.400 | 8.912 | 8.912 | 8.912 | 34,545 |
| 2023-12-07 | 9.280 | 9.280 | 8.956 | 8.956 | 8.956 | 1,536 |
| 2023-12-06 | 9.310 | 9.420 | 8.917 | 8.917 | 8.917 | 49,449 |
| 2023-12-05 | 9.200 | 9.280 | 8.729 | 8.729 | 8.729 | 175,274 |
| 2023-12-04 | 9.330 | 9.460 | 8.413 | 8.413 | 8.413 | 10,473 |
| 2023-12-01 | 9.490 | 9.600 | 8.427 | 8.427 | 8.427 | 61,383 |
| 2023-11-30 | 9.590 | 9.630 | 8.437 | 8.437 | 8.437 | 62,706 |
| 2023-11-29 | 9.600 | 9.620 | 8.435 | 8.435 | 8.435 | 22,204 |
| 2023-11-28 | 9.300 | 9.470 | 8.445 | 8.445 | 8.445 | 16,879 |
| 2023-11-27 | 9.250 | 9.280 | 8.466 | 8.466 | 8.466 | 16,031 |
| 2023-11-24 | 9.200 | 9.350 | 8.429 | 8.429 | 8.429 | 13,533 |
| 2023-11-23 | 8.401 | 8.401 | 8.401 | 8.401 | 8.401 | 47 |
| 2023-11-22 | 9.080 | 9.200 | 8.401 | 8.401 | 8.401 | 97,699 |
| 2023-11-21 | 9.000 | 9.190 | 8.416 | 8.416 | 8.416 | 86,023 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.