Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 7.990 | 8.450 | 7.813 | 7.813 | 7.813 | 148,723 |
| 2023-02-28 | 7.400 | 7.751 | 7.390 | 7.751 | 7.751 | 105,419 |
| 2023-02-27 | 7.510 | 7.736 | 7.360 | 7.736 | 7.736 | 29,352 |
| 2023-02-24 | 7.250 | 7.725 | 7.250 | 7.725 | 7.725 | 12,440 |
| 2023-02-23 | 7.500 | 7.773 | 7.250 | 7.773 | 7.773 | 28,997 |
| 2023-02-22 | 7.720 | 7.720 | 7.500 | 7.711 | 7.711 | 3,960 |
| 2023-02-21 | 7.530 | 7.720 | 7.510 | 7.689 | 7.689 | 26,797 |
| 2023-02-20 | 7.947 | 7.947 | 7.947 | 7.947 | 7.947 | 12 |
| 2023-02-17 | 7.340 | 7.947 | 7.340 | 7.947 | 7.947 | 1,100 |
| 2023-02-16 | 7.220 | 7.886 | 7.220 | 7.886 | 7.886 | 3,265 |
| 2023-02-15 | 7.300 | 7.891 | 7.080 | 7.891 | 7.891 | 32,401 |
| 2023-02-14 | 7.420 | 7.904 | 7.330 | 7.904 | 7.904 | 5,588 |
| 2023-02-13 | 7.370 | 7.931 | 7.300 | 7.931 | 7.931 | 15,258 |
| 2023-02-10 | 7.480 | 7.886 | 7.340 | 7.886 | 7.886 | 14,098 |
| 2023-02-09 | 7.700 | 7.880 | 7.480 | 7.880 | 7.880 | 34,351 |
| 2023-02-08 | 7.650 | 7.914 | 7.650 | 7.914 | 7.914 | 8,816 |
| 2023-02-07 | 7.570 | 7.927 | 7.570 | 7.927 | 7.927 | 10,873 |
| 2023-02-06 | 7.600 | 7.909 | 7.510 | 7.909 | 7.909 | 22,622 |
| 2023-02-03 | 7.670 | 7.909 | 7.650 | 7.909 | 7.909 | 67,245 |
| 2023-02-02 | 8.260 | 8.260 | 7.850 | 7.974 | 7.974 | 36,685 |
| 2023-02-01 | 8.140 | 8.290 | 7.929 | 7.929 | 7.929 | 2,687 |
| 2023-01-31 | 8.020 | 8.070 | 7.932 | 7.932 | 7.932 | 5,499 |
| 2023-01-30 | 8.000 | 8.000 | 7.930 | 7.937 | 7.937 | 3,567 |
| 2023-01-27 | 8.210 | 8.270 | 7.971 | 7.971 | 7.971 | 50,972 |
| 2023-01-26 | 8.350 | 8.430 | 7.857 | 7.857 | 7.857 | 40,166 |
| 2023-01-25 | 8.600 | 8.700 | 7.830 | 7.830 | 7.830 | 25,990 |
| 2023-01-24 | 8.300 | 8.480 | 7.851 | 7.851 | 7.851 | 69,086 |
| 2023-01-23 | 8.160 | 8.250 | 7.904 | 7.904 | 7.904 | 3,336 |
| 2023-01-20 | 8.060 | 8.290 | 7.916 | 7.916 | 7.916 | 19,564 |
| 2023-01-19 | 8.090 | 8.280 | 7.891 | 7.891 | 7.891 | 22,342 |
| 2023-01-18 | 7.990 | 8.280 | 7.920 | 7.960 | 7.960 | 50,709 |
| 2023-01-17 | 8.140 | 8.140 | 7.820 | 7.951 | 7.951 | 40,001 |
| 2023-01-16 | 8.230 | 8.300 | 7.738 | 7.738 | 7.738 | 1,356 |
| 2023-01-13 | 8.310 | 8.570 | 7.738 | 7.738 | 7.738 | 45,902 |
| 2023-01-12 | 8.230 | 8.300 | 7.809 | 7.809 | 7.809 | 29,934 |
| 2023-01-11 | 8.240 | 8.240 | 7.371 | 7.371 | 7.371 | 10,316 |
| 2023-01-10 | 8.140 | 8.350 | 7.332 | 7.332 | 7.332 | 48,474 |
| 2023-01-09 | 8.200 | 8.250 | 7.351 | 7.351 | 7.351 | 23,795 |
| 2023-01-06 | 8.000 | 8.170 | 7.340 | 7.340 | 7.340 | 41,578 |
| 2023-01-05 | 7.640 | 8.490 | 7.278 | 7.278 | 7.278 | 14,174 |
| 2023-01-04 | 7.700 | 7.850 | 7.289 | 7.289 | 7.289 | 25,344 |
| 2023-01-03 | 7.760 | 7.800 | 7.321 | 7.321 | 7.321 | 15,634 |
| 2023-01-02 | 7.316 | 7.316 | 7.316 | 7.316 | 7.316 | 30 |
| 2022-12-30 | 7.490 | 7.490 | 7.316 | 7.316 | 7.316 | 6,300 |
| 2022-12-29 | 7.490 | 7.490 | 7.319 | 7.319 | 7.319 | 1,105 |
| 2022-12-28 | 7.560 | 7.600 | 7.322 | 7.322 | 7.322 | 14,224 |
| 2022-12-27 | 7.650 | 7.826 | 7.650 | 7.826 | 7.826 | 5,463 |
| 2022-12-23 | 7.550 | 7.855 | 7.480 | 7.855 | 7.855 | 5,606 |
| 2022-12-22 | 7.490 | 7.869 | 7.300 | 7.869 | 7.869 | 10,328 |
| 2022-12-21 | 7.700 | 7.820 | 7.650 | 7.820 | 7.820 | 20,581 |
| 2022-12-20 | 7.480 | 7.794 | 7.480 | 7.794 | 7.794 | 35,153 |
| 2022-12-19 | 7.340 | 7.797 | 7.230 | 7.797 | 7.797 | 23,431 |
| 2022-12-16 | 7.400 | 7.775 | 7.300 | 7.775 | 7.775 | 32,639 |
| 2022-12-15 | 7.670 | 7.776 | 7.500 | 7.776 | 7.776 | 26,281 |
| 2022-12-14 | 7.950 | 7.950 | 7.797 | 7.797 | 7.797 | 7,411 |
| 2022-12-13 | 8.180 | 8.250 | 7.815 | 7.815 | 7.815 | 10,771 |
| 2022-12-12 | 7.920 | 8.030 | 7.607 | 7.607 | 7.607 | 7,992 |
| 2022-12-07 | 8.190 | 8.350 | 7.648 | 7.648 | 7.648 | 141,032 |
| 2022-12-06 | 8.160 | 8.160 | 7.800 | 7.800 | 7.800 | 2,135 |
| 2022-12-05 | 8.030 | 8.090 | 8.030 | 8.030 | 8.030 | 5,773 |
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.