Cartavio S.A.A. (BVL:CARTAVC1)
Peru
· Delayed Price · Currency is PEN 36.00
+1.45 (4.20%)
Last updated: Dec 4, 2025, 9:30 AM PET
Cartavio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 349 |
| Dec 4, 2025 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 4.20% | 2,683 |
| Dec 3, 2025 | 35.70 | 35.70 | 34.55 | 34.55 | 34.55 | 0.12% | 1,314 |
| Dec 2, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -2.79% | 657 |
| Dec 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 305 |
| Nov 28, 2025 | 35.01 | 35.50 | 35.00 | 35.50 | 35.50 | 5.06% | 5,370 |
| Nov 27, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -3.46% | 891 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 135 |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 259 |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 110 |
| Nov 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 441 |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 141 |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 362 |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 80 |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 123 |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 107 |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 233 |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 152 |
| Nov 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.74% | 383 |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 38 |
| Nov 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 130 |
| Nov 4, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -1.58% | 1,287 |
| Nov 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 219 |
| Oct 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 200 |
| Oct 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 72 |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 323 |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 706 |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 187 |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 661 |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 150 |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 366 |
| Oct 20, 2025 | 36.00 | 36.01 | 36.00 | 36.00 | 36.00 | -2.17% | 3,653 |
| Oct 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 28 |
| Oct 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 81 |
| Oct 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 30 |
| Oct 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 666 |
| Oct 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 10, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | - | 1,431 |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 151 |
| Oct 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 93 |
| Oct 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 400 |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 490 |
| Oct 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.83% | 633 |
| Oct 1, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 211 |
| Sep 30, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.55% | 1,199 |
| Sep 29, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.82% | 1,265 |
| Sep 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 149 |