Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 8.820 | 8.850 | 8.394 | 8.394 | 8.394 | 5,456 |
| 2023-11-17 | 8.820 | 8.840 | 8.342 | 8.342 | 8.342 | 1,287 |
| 2023-11-16 | 8.700 | 8.910 | 8.218 | 8.218 | 8.218 | 10,102 |
| 2023-11-14 | 8.720 | 8.770 | 8.313 | 8.313 | 8.313 | 16,504 |
| 2023-11-13 | 8.760 | 8.770 | 8.315 | 8.315 | 8.315 | 4,927 |
| 2023-11-10 | 8.670 | 8.950 | 8.298 | 8.298 | 8.298 | 69,867 |
| 2023-11-09 | 8.580 | 8.650 | 8.305 | 8.305 | 8.305 | 61,321 |
| 2023-11-08 | 8.600 | 8.630 | 8.310 | 8.310 | 8.310 | 16,268 |
| 2023-11-07 | 8.470 | 8.560 | 8.359 | 8.359 | 8.359 | 13,730 |
| 2023-11-06 | 8.440 | 8.520 | 8.371 | 8.371 | 8.371 | 4,432 |
| 2023-11-03 | 8.370 | 8.660 | 8.370 | 8.421 | 8.421 | 13,787 |
| 2023-11-02 | 8.270 | 8.320 | 8.270 | 8.288 | 8.288 | 17,852 |
| 2023-10-31 | 8.150 | 8.214 | 7.790 | 8.214 | 8.214 | 31,261 |
| 2023-10-30 | 8.300 | 8.300 | 8.190 | 8.197 | 8.197 | 19,677 |
| 2023-10-27 | 8.340 | 8.430 | 8.147 | 8.147 | 8.147 | 18,583 |
| 2023-10-26 | 8.410 | 8.410 | 8.143 | 8.143 | 8.143 | 2,610 |
| 2023-10-25 | 8.680 | 8.750 | 8.146 | 8.146 | 8.146 | 8,498 |
| 2023-10-24 | 8.420 | 8.650 | 8.154 | 8.154 | 8.154 | 20,561 |
| 2023-10-23 | 8.340 | 8.340 | 8.126 | 8.126 | 8.126 | 4,952 |
| 2023-10-20 | 8.610 | 8.800 | 8.140 | 8.140 | 8.140 | 135,947 |
| 2023-10-19 | 8.340 | 8.410 | 8.133 | 8.133 | 8.133 | 4,412 |
| 2023-10-18 | 8.610 | 8.610 | 7.908 | 7.908 | 7.908 | 5,229 |
| 2023-10-17 | 8.490 | 8.610 | 7.895 | 7.895 | 7.895 | 7,400 |
| 2023-10-16 | 8.480 | 8.570 | 7.922 | 7.922 | 7.922 | 8,678 |
| 2023-10-13 | 8.410 | 8.500 | 7.936 | 7.936 | 7.936 | 9,873 |
| 2023-10-12 | 8.300 | 8.300 | 7.935 | 7.935 | 7.935 | 3,859 |
| 2023-10-11 | 8.300 | 8.330 | 7.979 | 7.979 | 7.979 | 8,556 |
| 2023-10-10 | 8.200 | 8.250 | 7.980 | 7.980 | 7.980 | 3,236 |
| 2023-10-09 | 8.260 | 8.300 | 7.759 | 7.759 | 7.759 | 9,000 |
| 2023-10-06 | 8.020 | 8.160 | 7.760 | 7.760 | 7.760 | 11,411 |
| 2023-10-05 | 7.980 | 7.980 | 7.759 | 7.759 | 7.759 | 41,571 |
| 2023-10-04 | 8.120 | 8.120 | 7.888 | 7.888 | 7.888 | 23,796 |
| 2023-10-03 | 8.240 | 8.260 | 7.539 | 7.539 | 7.539 | 13,147 |
| 2023-10-02 | 8.340 | 8.340 | 7.545 | 7.545 | 7.545 | 4,715 |
| 2023-09-29 | 8.560 | 8.600 | 8.175 | 8.175 | 8.175 | 7,807 |
| 2023-09-28 | 8.500 | 8.600 | 8.133 | 8.133 | 8.133 | 2,686 |
| 2023-09-27 | 8.450 | 8.460 | 8.172 | 8.172 | 8.172 | 9,340 |
| 2023-09-26 | 8.490 | 8.609 | 8.490 | 8.609 | 8.609 | 20,570 |
| 2023-09-25 | 8.500 | 8.666 | 8.500 | 8.666 | 8.666 | 1,376 |
| 2023-09-22 | 8.570 | 8.689 | 8.540 | 8.689 | 8.689 | 5,631 |
| 2023-09-21 | 8.600 | 8.750 | 8.600 | 8.702 | 8.702 | 22,628 |
| 2023-09-20 | 8.420 | 8.762 | 8.360 | 8.762 | 8.762 | 8,000 |
| 2023-09-19 | 8.740 | 8.744 | 8.280 | 8.744 | 8.744 | 17,548 |
| 2023-09-18 | 8.600 | 8.756 | 8.560 | 8.756 | 8.756 | 5,720 |
| 2023-09-15 | 8.670 | 8.840 | 8.610 | 8.737 | 8.737 | 26,506 |
| 2023-09-14 | 8.650 | 8.700 | 8.090 | 8.090 | 8.090 | 22,966 |
| 2023-09-13 | 8.430 | 8.470 | 8.102 | 8.102 | 8.102 | 14,721 |
| 2023-09-12 | 8.480 | 8.500 | 8.102 | 8.102 | 8.102 | 9,941 |
| 2023-09-11 | 8.390 | 8.460 | 8.083 | 8.083 | 8.083 | 4,120 |
| 2023-09-08 | 8.370 | 8.370 | 8.078 | 8.078 | 8.078 | 19,103 |
| 2023-09-07 | 8.300 | 8.310 | 8.090 | 8.090 | 8.090 | 56,423 |
| 2023-09-06 | 8.350 | 8.400 | 8.100 | 8.100 | 8.100 | 23,278 |
| 2023-09-05 | 8.410 | 8.500 | 8.103 | 8.103 | 8.103 | 44,347 |
| 2023-09-04 | 8.131 | 8.131 | 8.131 | 8.131 | 8.131 | 5 |
| 2023-09-01 | 8.600 | 8.600 | 8.131 | 8.131 | 8.131 | 7,721 |
| 2023-08-31 | 8.670 | 8.680 | 8.115 | 8.115 | 8.115 | 65,519 |
| 2023-08-29 | 8.360 | 8.670 | 8.118 | 8.118 | 8.118 | 185,767 |
| 2023-08-28 | 8.230 | 8.400 | 8.120 | 8.120 | 8.120 | 168,449 |
| 2023-08-25 | 8.130 | 8.190 | 7.708 | 7.708 | 7.708 | 44,613 |
| 2023-08-24 | 8.050 | 8.170 | 7.708 | 7.708 | 7.708 | 50,613 |
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.