Compania de Minas Buenaventura S.A. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 12.400 | 15.561 | 12.120 | 15.561 | 15.561 | 16,769 |
| 2024-11-07 | 12.400 | 15.561 | 12.400 | 15.561 | 15.561 | 21,373 |
| 2024-11-06 | 12.470 | 15.561 | 12.140 | 15.561 | 15.561 | 51,644 |
| 2024-11-05 | 12.850 | 15.561 | 12.650 | 15.561 | 15.561 | 7,644 |
| 2024-11-04 | 12.840 | 15.561 | 12.620 | 15.561 | 15.561 | 8,849 |
| 2024-10-31 | 13.450 | 15.561 | 12.900 | 15.561 | 15.561 | 20,476 |
| 2024-10-30 | 12.980 | 15.561 | 12.750 | 15.561 | 15.561 | 15,946 |
| 2024-10-29 | 13.230 | 15.561 | 13.000 | 15.561 | 15.561 | 19,043 |
| 2024-10-28 | 13.250 | 15.561 | 13.180 | 15.561 | 15.561 | 7,841 |
| 2024-10-25 | 13.450 | 15.561 | 13.220 | 15.561 | 15.561 | 14,547 |
| 2024-10-24 | 13.550 | 15.561 | 13.280 | 15.561 | 15.561 | 19,023 |
| 2024-10-23 | 13.600 | 15.561 | 13.560 | 15.561 | 15.561 | 6,639 |
| 2024-10-22 | 14.150 | 15.561 | 13.900 | 15.561 | 15.561 | 7,849 |
| 2024-10-21 | 14.000 | 15.561 | 13.700 | 15.561 | 15.561 | 4,231 |
| 2024-10-18 | 13.660 | 15.561 | 13.650 | 15.561 | 15.561 | 9,243 |
| 2024-10-17 | 13.600 | 15.561 | 13.340 | 15.561 | 15.561 | 4,440 |
| 2024-10-16 | 13.280 | 15.561 | 13.280 | 15.561 | 15.561 | 2,866 |
| 2024-10-15 | 13.250 | 15.561 | 13.250 | 15.561 | 15.561 | 1,018 |
| 2024-10-14 | 13.660 | 15.561 | 13.660 | 15.561 | 15.561 | 1,075 |
| 2024-10-11 | 13.780 | 15.572 | 13.710 | 15.572 | 15.572 | 2,178 |
| 2024-10-10 | 13.050 | 15.526 | 13.050 | 15.526 | 15.526 | 32,197 |
| 2024-10-09 | 13.410 | 15.704 | 13.050 | 15.704 | 15.704 | 16,543 |
| 2024-10-07 | 13.900 | 15.704 | 13.900 | 15.704 | 15.704 | 275 |
| 2024-10-04 | 14.140 | 15.700 | 14.140 | 15.700 | 15.700 | 1,293 |
| 2024-10-03 | 13.790 | 15.675 | 13.770 | 15.675 | 15.675 | 7,537 |
| 2024-10-02 | 14.060 | 15.723 | 14.010 | 15.723 | 15.723 | 9,266 |
| 2024-10-01 | 13.900 | 15.723 | 13.900 | 15.723 | 15.723 | 438 |
| 2024-09-30 | 13.840 | 15.728 | 13.690 | 15.728 | 15.728 | 23,826 |
| 2024-09-27 | 14.190 | 15.750 | 14.070 | 15.750 | 15.750 | 10,376 |
| 2024-09-26 | 14.010 | 15.667 | 14.010 | 15.667 | 15.667 | 7,739 |
| 2024-09-25 | 14.000 | 15.517 | 13.800 | 15.517 | 15.517 | 8,387 |
| 2024-09-24 | 14.000 | 15.538 | 13.900 | 15.538 | 15.538 | 8,680 |
| 2024-09-23 | 13.650 | 15.550 | 13.570 | 15.550 | 15.550 | 1,876 |
| 2024-09-20 | 13.820 | 15.603 | 13.500 | 15.603 | 15.603 | 20,777 |
| 2024-09-19 | 13.700 | 15.589 | 13.500 | 15.589 | 15.589 | 17,911 |
| 2024-09-18 | 13.080 | 15.565 | 13.080 | 15.565 | 15.565 | 41,213 |
| 2024-09-17 | 13.120 | 15.463 | 13.120 | 15.463 | 15.463 | 11,666 |
| 2024-09-16 | 13.470 | 15.467 | 13.250 | 15.467 | 15.467 | 23,690 |
| 2024-09-13 | 13.130 | 15.642 | 13.130 | 15.642 | 15.642 | 43,532 |
| 2024-09-12 | 12.320 | 15.642 | 12.320 | 15.642 | 15.642 | 8,117 |
| 2024-09-11 | 11.840 | 15.642 | 11.840 | 15.642 | 15.642 | 5,181 |
| 2024-09-10 | 12.040 | 15.642 | 11.700 | 15.642 | 15.642 | 5,848 |
| 2024-09-09 | 12.130 | 15.642 | 11.930 | 15.642 | 15.642 | 6,383 |
| 2024-09-06 | 12.240 | 15.642 | 12.000 | 15.642 | 15.642 | 14,049 |
| 2024-09-05 | 12.030 | 15.642 | 12.000 | 15.642 | 15.642 | 18,180 |
| 2024-09-04 | 11.880 | 15.642 | 11.740 | 15.642 | 15.642 | 7,306 |
| 2024-09-03 | 12.170 | 15.642 | 11.690 | 15.642 | 15.642 | 33,799 |
| 2024-09-02 | 12.350 | 15.642 | 12.350 | 15.642 | 15.642 | 439 |
| 2024-08-29 | 12.460 | 15.642 | 12.460 | 15.642 | 15.642 | 14,288 |
| 2024-08-28 | 12.640 | 15.642 | 12.450 | 15.642 | 15.642 | 85,616 |
| 2024-08-27 | 12.900 | 15.642 | 12.880 | 15.642 | 15.642 | 13,954 |
| 2024-08-26 | 13.290 | 15.642 | 13.070 | 15.642 | 15.642 | 13,454 |
| 2024-08-23 | 13.600 | 15.642 | 13.300 | 15.642 | 15.642 | 10,610 |
| 2024-08-22 | 13.400 | 15.642 | 13.400 | 15.642 | 15.642 | 8,820 |
| 2024-08-21 | 13.670 | 15.642 | 13.550 | 15.642 | 15.642 | 5,425 |
| 2024-08-20 | 13.920 | 15.645 | 13.760 | 15.645 | 15.645 | 15,653 |
| 2024-08-19 | 14.270 | 15.666 | 14.100 | 15.666 | 15.666 | 5,696 |
| 2024-08-16 | 14.590 | 15.629 | 14.460 | 15.629 | 15.629 | 8,313 |
| 2024-08-15 | 14.600 | 15.660 | 14.540 | 15.660 | 15.660 | 2,308 |
| 2024-08-14 | 14.490 | 15.640 | 14.440 | 15.640 | 15.640 | 4,222 |
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.