Corporacion Aceros Arequipa S.A. (BVL:CORAREI1)
Peru
· Delayed Price · Currency is PEN 0.9800
-0.0100 (-1.01%)
At close: Sep 3, 2025
BVL:CORAREI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -1.01% | 53,749 |
| Sep 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 1.02% | 33,512 |
| Sep 1, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | 1.03% | 239,534 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | -1.02% | 85,030 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 211,524 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | - | 60,966 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | - | 919,179 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 34,398 |
| Aug 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 327,058 |
| Aug 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 251,152 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | - | -1.01% | 387,719 |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 23,726 |
| Aug 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.00% | 88,340 |
| Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 12,800 |
| Aug 14, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | -1.96% | 35,238 |
| Aug 13, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | - | 161,003 |
| Aug 12, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.99% | 118,096 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 41,649 |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.00% | 144,592 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 90,257 |
| Aug 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 90,521 |
| Aug 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 53,897 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.97% | 187,115 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | - | - | 142,348 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1.98% | 20,131 |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 5,967 |
| Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 45,057 |
| Jul 22, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 1.00% | 90,764 |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 10,170 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.99% | 10,300 |
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 55,039 |
| Jul 16, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 7.37% | 64,102 |
| Jul 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -3.06% | 38,390 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | - | -3.92% | 138,654 |
| Jul 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 105,034 |
| Jul 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 50,641 |
| Jul 9, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | - | 25,049 |
| Jul 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 57,070 |
| Jul 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.97% | 22,960 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 2,606 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.96% | 35,350 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 5,778 |
| Jul 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4.00% | 27,412 |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 54,710 |
| Jun 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -3.85% | 14,493 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 30,013 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jun 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.97% | 16,344 |
| Jun 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 76,159 |
| Jun 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 7,289 |