Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 7.250 | 7.250 | 7.050 | 7.050 | 7.050 | 10,396 |
| 2021-12-20 | 7.000 | 7.100 | 6.950 | 6.962 | 6.962 | 6,875 |
| 2021-12-17 | 7.210 | 7.330 | 7.100 | 7.100 | 7.100 | 67,734 |
| 2021-12-16 | 6.850 | 7.200 | 6.750 | 6.969 | 6.969 | 82,212 |
| 2021-12-15 | 6.910 | 6.910 | 6.500 | 6.910 | 6.910 | 219,550 |
| 2021-12-14 | 6.970 | 7.000 | 6.800 | 6.933 | 6.933 | 44,032 |
| 2021-12-13 | 7.070 | 7.120 | 6.860 | 6.924 | 6.924 | 106,836 |
| 2021-12-10 | 7.250 | 7.300 | 7.140 | 7.140 | 7.140 | 17,385 |
| 2021-12-09 | 7.200 | 7.330 | 7.170 | 7.170 | 7.170 | 16,060 |
| 2021-12-07 | 7.600 | 7.710 | 7.500 | 7.500 | 7.500 | 35,399 |
| 2021-12-06 | 7.070 | 7.550 | 7.070 | 7.070 | 7.070 | 90,926 |
| 2021-12-03 | 7.200 | 7.400 | 7.080 | 7.080 | 7.080 | 156,157 |
| 2021-12-02 | 6.870 | 7.100 | 6.670 | 6.870 | 6.870 | 66,047 |
| 2021-12-01 | 7.410 | 7.430 | 6.890 | 7.011 | 7.011 | 81,606 |
| 2021-11-30 | 7.310 | 7.400 | 7.020 | 7.386 | 7.386 | 83,690 |
| 2021-11-29 | 6.810 | 7.040 | 6.790 | 6.856 | 6.856 | 22,651 |
| 2021-11-26 | 6.860 | 7.100 | 6.550 | 6.890 | 6.890 | 60,476 |
| 2021-11-24 | 6.730 | 6.930 | 6.700 | 6.912 | 6.912 | 69,990 |
| 2021-11-23 | 6.500 | 6.710 | 6.450 | 6.710 | 6.710 | 48,634 |
| 2021-11-22 | 6.680 | 6.680 | 6.280 | 6.680 | 6.680 | 125,464 |
| 2021-11-19 | 6.980 | 7.080 | 6.830 | 6.956 | 6.956 | 177,813 |
| 2021-11-18 | 7.100 | 7.100 | 6.940 | 7.100 | 7.100 | 188,152 |
| 2021-11-17 | 7.450 | 7.450 | 7.170 | 7.450 | 7.450 | 26,616 |
| 2021-11-16 | 7.770 | 7.770 | 7.400 | 7.770 | 7.770 | 46,057 |
| 2021-11-15 | 7.750 | 7.780 | 7.660 | 7.754 | 7.754 | 9,638 |
| 2021-11-12 | 7.450 | 7.900 | 7.450 | 7.900 | 7.900 | 46,156 |
| 2021-11-11 | 7.700 | 7.700 | 7.550 | 7.700 | 7.700 | 17,750 |
| 2021-11-10 | 7.510 | 7.750 | 7.500 | 7.750 | 7.750 | 24,143 |
| 2021-11-09 | 7.260 | 7.460 | 7.220 | 7.460 | 7.460 | 9,879 |
| 2021-11-08 | 7.460 | 7.540 | 7.380 | 7.540 | 7.540 | 10,962 |
| 2021-11-05 | 7.000 | 7.330 | 7.000 | 7.330 | 7.330 | 47,015 |
| 2021-11-04 | 7.480 | 7.490 | 7.050 | 7.490 | 7.490 | 40,288 |
| 2021-11-03 | 7.290 | 7.330 | 7.200 | 7.330 | 7.330 | 32,566 |
| 2021-11-02 | 7.670 | 7.670 | 7.300 | 7.670 | 7.670 | 23,406 |
| 2021-10-29 | 7.950 | 8.000 | 7.800 | 8.000 | 8.000 | 58,953 |
| 2021-10-28 | 8.380 | 8.380 | 8.000 | 8.054 | 8.054 | 19,429 |
| 2021-10-27 | 8.570 | 8.600 | 8.390 | 8.513 | 8.513 | 16,116 |
| 2021-10-26 | 8.890 | 8.940 | 8.580 | 8.580 | 8.580 | 55,210 |
| 2021-10-25 | 8.880 | 9.120 | 8.840 | 8.840 | 8.840 | 30,568 |
| 2021-10-22 | 9.000 | 9.120 | 8.600 | 8.600 | 8.600 | 25,341 |
| 2021-10-21 | 8.670 | 9.150 | 8.590 | 8.604 | 8.604 | 24,600 |
| 2021-10-20 | 8.960 | 8.960 | 8.500 | 8.500 | 8.500 | 32,354 |
← NewerPage 21 of 21 · 1,242 trading days
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.