Cartavio S.A.A. (BVL:CARTAVC1)
Peru
· Delayed Price · Currency is PEN 37.00
0.00 (0.00%)
Last updated: Sep 2, 2025, 9:30 AM PET
Cartavio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.00 | 37.28 | 37.00 | 37.00 | - | - | 183 |
| Sep 3, 2025 | 37.00 | 37.30 | 36.50 | 37.00 | - | - | 112 |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 594 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 778 |
| Aug 29, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | - | - | 325 |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 1,014 |
| Aug 27, 2025 | 38.32 | 38.32 | 37.00 | 37.00 | - | - | 1,183 |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 979 |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -0.05% | 824 |
| Aug 22, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | - | - | 218 |
| Aug 21, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | - | - | 71 |
| Aug 20, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | - | -1.28% | 363 |
| Aug 19, 2025 | 37.50 | 38.70 | 37.40 | 37.50 | - | - | 287 |
| Aug 18, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | - | - | 630 |
| Aug 15, 2025 | 39.00 | 39.00 | 37.50 | 37.50 | - | -8.51% | 1,103 |
| Aug 14, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | - | - | - |
| Aug 13, 2025 | 37.99 | 40.99 | 37.99 | 40.99 | - | - | 100 |
| Aug 12, 2025 | 38.50 | 40.99 | 38.00 | 40.99 | - | - | 67 |
| Aug 11, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | - | - | 15 |
| Aug 8, 2025 | 39.56 | 40.99 | 39.56 | 40.99 | - | - | 145 |
| Aug 7, 2025 | 40.40 | 40.99 | 40.40 | 40.99 | - | - | 201 |
| Aug 5, 2025 | 40.40 | 40.99 | 39.80 | 40.99 | - | - | 16 |
| Aug 4, 2025 | 39.00 | 40.99 | 39.00 | 40.99 | - | 7.02% | 1,012 |
| Aug 1, 2025 | 38.10 | 38.30 | 37.80 | 38.30 | - | - | 305 |
| Jul 31, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | - | - | 328 |
| Jul 30, 2025 | 38.70 | 38.70 | 38.10 | 38.30 | - | - | 173 |
| Jul 25, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | - | 0.79% | 384 |
| Jul 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | 231 |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -0.78% | 550 |
| Jul 21, 2025 | 38.50 | 38.50 | 38.30 | 38.30 | - | -0.52% | 1,013 |
| Jul 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | - | 0.79% | 461 |
| Jul 17, 2025 | 39.54 | 40.00 | 38.20 | 38.20 | - | - | 180 |
| Jul 16, 2025 | 38.20 | 39.54 | 38.00 | 38.20 | - | - | 642 |
| Jul 15, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | - | -2.05% | 10,985 |
| Jul 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -2.45% | 475 |
| Jul 11, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | - | 0.20% | 1,087 |
| Jul 10, 2025 | 40.00 | 40.00 | 39.90 | 39.90 | - | -0.25% | 1,251 |
| Jul 9, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | - | -2.44% | 4,755 |
| Jul 8, 2025 | 41.99 | 41.99 | 41.00 | 41.00 | - | -2.38% | 799 |
| Jul 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 228 |
| Jul 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 1,102 |
| Jul 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 1,004 |
| Jul 2, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | - | 2.44% | 1,208 |
| Jul 1, 2025 | 39.50 | 41.00 | 39.00 | 41.00 | - | -11.45% | 9,369 |
| Jun 30, 2025 | 45.80 | 46.30 | 45.80 | 46.30 | - | -1.07% | 1,739 |
| Jun 27, 2025 | 47.40 | 47.80 | 46.80 | 46.80 | - | -1.27% | 5,068 |
| Jun 26, 2025 | 46.50 | 47.40 | 46.50 | 47.40 | - | 8.17% | 1,462 |
| Jun 25, 2025 | 43.82 | 43.82 | 43.04 | 43.82 | - | -7.07% | 2,071 |
| Jun 24, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | - | 0.11% | 519 |
| Jun 23, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | - | 685 |