Compania de Minas Buenaventura SAA ADR (BVN) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	34.37	34.93	33.40	34.21	+2.36%	939,896
2026-09-01	33.62	34.74	33.28	33.42	-2.57%	822,954
2026-08-31	35.26	35.26	34.20	34.30	-2.33%	2,061,552
2026-08-28	36.35	36.94	34.78	35.12	-3.25%	1,372,723
2026-08-27	36.19	36.84	35.67	36.30	+0.33%	1,398,600
2026-08-26	35.19	36.86	35.19	36.18	+0.67%	2,099,100
2026-08-25	34.66	36.13	34.31	35.94	+2.10%	605,901
2026-08-24	36.00	36.54	35.03	35.20	-0.76%	1,574,310
2026-08-21	35.36	35.72	34.08	35.47	+3.83%	3,777,900
2026-08-20	33.56	35.18	33.35	34.16	+0.53%	1,441,000
2026-08-19	34.44	35.04	33.50	33.98	+2.35%	1,697,200
2026-08-18	33.49	33.89	32.90	33.20	-2.24%	556,400
2026-08-17	33.81	34.23	33.36	33.96	+0.65%	428,700
2026-08-14	33.99	34.64	33.51	33.74	+0.21%	544,000
2026-08-13	34.94	35.01	33.65	33.67	-2.69%	565,300
2026-08-12	35.62	35.70	34.33	34.60	-0.57%	608,700
2026-08-11	34.52	35.24	34.16	34.80	+0.64%	507,000
2026-08-10	33.91	34.76	33.67	34.58	+1.26%	943,200
2026-08-07	34.22	35.15	33.58	34.15	+4.88%	1,429,100
2026-08-06	32.56	33.46	32.05	32.56	-1.33%	857,800
2026-08-05	33.69	34.07	32.50	33.00	+2.29%	1,156,600
2026-08-04	31.52	32.38	31.30	32.26	+5.87%	933,700
2026-08-03	30.30	30.64	29.66	30.47	+0.63%	682,700
2026-07-31	30.50	31.16	30.17	30.28	-4.96%	635,100
2026-07-30	30.94	32.00	30.42	31.86	+5.43%	1,079,200
2026-07-29	30.19	31.12	29.17	30.22	-0.53%	584,000
2026-07-28	31.05	31.45	30.04	30.38	-4.22%	507,500
2026-07-27	31.22	31.98	30.65	31.72	+2.62%	331,000
2026-07-24	31.37	31.84	30.89	30.91	-1.31%	630,500
2026-07-23	31.27	31.87	30.96	31.32	-2.40%	473,200
2026-07-22	31.84	32.80	31.66	32.09	+2.69%	1,028,200
2026-07-21	30.74	31.49	29.71	31.25	+3.96%	773,200
2026-07-20	30.44	30.56	29.40	30.06	-0.60%	1,081,000
2026-07-17	29.51	30.49	29.25	30.24	+0.23%	1,916,500
2026-07-16	30.57	30.57	29.43	30.17	-1.76%	922,600
2026-07-15	30.86	31.37	30.10	30.71	-1.03%	957,100
2026-07-14	31.11	31.53	30.58	31.03	+4.06%	937,900
2026-07-13	29.52	30.09	29.32	29.82	-0.60%	1,040,000
2026-07-10	29.33	30.34	29.26	30.00	+1.52%	451,900
2026-07-09	28.81	29.80	28.54	29.55	+4.20%	698,700
2026-07-08	28.12	28.59	27.31	28.36	-1.90%	709,100
2026-07-07	29.95	29.98	28.55	28.91	-3.50%	649,800
2026-07-06	30.17	30.45	29.64	29.96	+0.81%	584,100
2026-07-02	30.03	30.75	29.33	29.72	+1.78%	1,248,900
2026-07-01	29.02	29.60	28.72	29.20	-0.31%	1,945,200
2026-06-30	28.89	29.56	28.45	29.29	+2.48%	961,500
2026-06-29	29.96	29.96	28.52	28.58	-6.05%	646,500
2026-06-26	30.71	31.84	30.15	30.42	-0.85%	758,600
2026-06-25	30.45	31.24	29.79	30.68	+3.13%	1,640,100
2026-06-24	29.92	30.53	29.41	29.75	-4.03%	1,172,800
2026-06-23	30.88	31.60	30.63	31.00	-4.35%	1,174,500
2026-06-22	32.00	32.79	31.76	32.41	-0.52%	455,200
2026-06-18	34.50	35.05	32.13	32.58	-4.85%	5,272,900
2026-06-17	35.79	36.82	34.14	34.24	-4.78%	2,213,500
2026-06-16	35.09	36.09	34.63	35.96	+3.16%	1,395,400
2026-06-15	35.31	35.70	34.12	34.86	+4.31%	1,454,000
2026-06-12	33.30	33.98	32.75	33.42	+2.01%	727,300
2026-06-11	30.76	32.91	30.61	32.76	+6.78%	1,103,700
2026-06-10	30.68	30.87	29.80	30.68	-1.00%	1,933,000
2026-06-09	31.54	33.35	30.27	30.99	+2.51%	1,561,200
2026-06-08	30.50	30.59	29.24	30.23	-0.10%	1,711,300
2026-06-05	33.10	33.42	30.16	30.26	-11.70%	1,013,800
2026-06-04	34.10	35.09	33.91	34.27	+1.21%	1,506,400
2026-06-03	34.15	34.50	33.48	33.86	-2.67%	813,400
2026-06-02	35.30	35.85	34.44	34.79	-1.02%	1,213,600
2026-06-01	35.85	36.17	34.56	35.15	-4.72%	1,285,000
2026-05-29	35.03	37.19	34.90	36.89	+5.37%	2,288,500
2026-05-28	34.21	35.60	33.79	35.01	+1.10%	596,800
2026-05-27	34.24	34.97	34.01	34.63	-1.31%	532,900
2026-05-26	34.39	35.33	33.91	35.09	+4.87%	768,900
2026-05-22	33.74	34.30	32.95	33.46	-0.74%	822,800
2026-05-21	33.50	34.59	33.12	33.71	-0.53%	674,700
2026-05-20	33.33	34.09	32.71	33.89	+3.10%	991,100
2026-05-19	33.29	33.43	32.12	32.87	-3.35%	1,007,800
2026-05-18	34.50	34.88	33.90	34.01	-0.82%	661,500
2026-05-15	35.60	35.63	34.00	34.29	-7.70%	2,135,100
2026-05-14	38.09	38.50	36.86	37.15	-3.43%	1,418,300
2026-05-13	37.78	38.65	37.46	38.47	+1.00%	786,400
2026-05-12	36.86	38.19	36.39	38.09	+0.90%	1,583,800
2026-05-11	35.86	37.86	35.85	37.75	+6.76%	1,174,000
2026-05-08	34.61	35.74	34.26	35.36	+4.21%	774,400
2026-05-07	34.80	35.77	33.87	33.93	-0.35%	2,079,500
2026-05-06	33.29	34.43	33.11	34.05	+6.47%	1,125,900
2026-05-05	32.16	32.77	31.67	31.98	+1.43%	1,144,300
2026-05-04	32.19	32.29	31.29	31.53	-2.81%	529,400
2026-05-01	32.21	32.74	31.58	32.44	-0.46%	730,800
2026-04-30	31.19	32.73	30.38	32.59	+8.56%	3,234,400
2026-04-29	30.66	30.72	29.88	30.02	-3.47%	1,783,200
2026-04-28	32.10	32.73	30.46	31.10	-4.43%	2,444,800
2026-04-27	33.00	33.56	32.15	32.54	-0.67%	1,755,600
2026-04-24	32.25	32.76	31.31	32.76	+2.50%	1,470,300
2026-04-23	31.11	31.96	30.91	31.96	+0.44%	1,889,500
2026-04-22	32.36	32.60	31.70	31.82	+0.19%	1,482,800
2026-04-21	33.77	33.96	31.64	31.76	-9.46%	1,963,300
2026-04-20	35.25	35.33	34.49	35.08	-1.85%	1,257,800
2026-04-17	36.95	37.68	35.64	35.74	-1.22%	1,682,400
2026-04-16	35.65	36.53	35.62	36.18	+2.32%	968,200
2026-04-15	37.16	37.38	35.00	35.36	-5.76%	1,893,600
2026-04-14	38.12	39.06	37.35	37.52	-0.87%	1,237,800
2026-04-13	37.09	37.91	36.70	37.85	+0.21%	1,127,600
2026-04-10	38.84	39.28	37.14	37.77	-1.72%	1,185,600
2026-04-09	38.47	38.99	37.13	38.43	+0.95%	955,500
2026-04-08	38.23	38.23	37.10	38.07	+5.19%	1,639,200
2026-04-07	36.28	36.28	34.71	36.19	-0.22%	810,100
2026-04-06	36.42	36.96	35.64	36.27	-0.38%	526,300
2026-04-02	35.40	37.31	34.88	36.41	-2.07%	879,900
2026-04-01	36.91	38.09	36.23	37.18	+3.16%	997,400
2026-03-31	34.83	36.14	34.53	36.04	+6.12%	1,273,800
2026-03-30	34.20	34.41	32.98	33.96	+1.28%	1,628,400
2026-03-27	32.34	34.48	32.06	33.53	+3.30%	2,095,100
2026-03-26	31.70	32.80	31.56	32.46	-1.64%	2,852,400
2026-03-25	33.60	33.86	32.78	33.00	+2.64%	1,359,700
2026-03-24	31.32	32.29	30.67	32.15	+1.36%	684,500
2026-03-23	30.61	32.80	30.31	31.72	+4.72%	1,278,700
2026-03-20	31.89	31.90	30.00	30.29	-5.02%	5,391,700
2026-03-19	31.40	32.21	30.58	31.89	-6.37%	2,854,700
2026-03-18	34.89	35.53	33.77	34.06	-6.02%	2,436,300
2026-03-17	36.33	36.66	35.78	36.24	+0.42%	738,800
2026-03-16	35.40	36.60	34.98	36.09	+2.35%	1,031,300
2026-03-13	36.63	36.65	34.94	35.26	-4.11%	2,917,000
2026-03-12	38.03	38.34	36.37	36.77	-4.24%	1,023,600
2026-03-11	38.11	38.51	36.83	38.40	-1.29%	1,023,800
2026-03-10	38.23	39.71	37.71	38.90	+3.71%	1,046,700
2026-03-09	36.34	37.59	35.58	37.51	+1.30%	1,681,800
2026-03-06	36.44	37.73	35.43	37.03	-0.62%	1,290,800
2026-03-05	38.47	38.57	36.16	37.26	-5.29%	1,305,200
2026-03-04	39.57	39.59	38.00	39.34	+1.44%	1,610,800
2026-03-03	39.89	39.90	37.15	38.78	-9.43%	2,615,600
2026-03-02	43.96	44.02	41.19	42.82	-1.95%	2,449,800
2026-02-27	42.20	44.67	42.12	43.67	+6.18%	3,063,700
2026-02-26	39.33	41.24	39.12	41.13	+2.80%	1,987,200
2026-02-25	39.58	41.20	39.10	40.01	+2.88%	1,957,600
2026-02-24	37.60	39.45	37.60	38.89	+0.65%	1,215,400
2026-02-23	39.12	39.12	37.80	38.64	+0.60%	1,051,600
2026-02-20	37.76	38.94	37.63	38.41	+0.39%	2,442,200
2026-02-19	37.30	38.72	37.00	38.26	+1.24%	654,700
2026-02-18	38.24	39.30	37.64	37.79	+1.21%	1,438,700
2026-02-17	36.45	37.93	35.47	37.34	-1.63%	1,473,100
2026-02-13	37.91	38.62	37.08	37.96	+1.12%	879,100
2026-02-12	40.04	40.28	37.48	37.54	-7.26%	1,028,600
2026-02-11	40.53	40.71	38.91	40.48	+3.77%	1,357,600
2026-02-10	38.75	39.32	38.36	39.01	-0.28%	906,200
2026-02-09	37.65	39.40	37.65	39.12	+5.87%	1,386,000
2026-02-06	35.77	37.72	35.64	36.95	+5.57%	1,381,200
2026-02-05	34.55	35.43	34.23	35.00	-4.24%	1,629,900
2026-02-04	37.28	37.28	35.15	36.55	-0.11%	1,451,100
2026-02-03	36.47	37.04	35.20	36.59	+7.43%	2,257,300
2026-02-02	33.79	34.86	32.79	34.06	-0.58%	1,808,800
2026-01-30	35.85	36.75	33.43	34.26	-11.08%	3,628,000
2026-01-29	41.08	41.12	37.39	38.53	-1.23%	2,273,900
2026-01-28	39.28	39.86	37.94	39.01	+2.20%	1,868,900
2026-01-27	39.07	39.43	37.37	38.17	-2.48%	2,428,600
2026-01-26	39.39	41.29	38.80	39.14	+5.50%	2,221,600
2026-01-23	37.13	37.50	36.79	37.10	+1.62%	1,464,500
2026-01-22	36.97	37.46	36.50	36.51	-1.40%	1,566,600
2026-01-21	38.37	38.78	36.63	37.03	-1.49%	2,660,600
2026-01-20	35.97	37.60	35.62	37.59	+8.39%	2,559,700
2026-01-16	34.42	35.01	33.61	34.68	-0.63%	912,400
2026-01-15	33.60	35.01	33.60	34.90	+2.65%	781,300
2026-01-14	35.19	35.31	33.41	34.00	-0.99%	1,134,700
2026-01-13	34.76	35.43	34.14	34.34	-0.20%	1,699,800
2026-01-12	33.49	34.51	33.25	34.41	+6.86%	1,307,900
2026-01-09	31.50	32.22	31.17	32.20	+3.17%	787,300
2026-01-08	30.00	31.27	29.88	31.21	+1.53%	1,068,800
2026-01-07	29.40	30.74	29.18	30.74	+1.99%	1,743,000
2026-01-06	29.86	30.43	29.60	30.14	+2.07%	2,593,600
2026-01-05	29.37	30.17	29.26	29.53	+3.29%	2,757,900
2026-01-02	28.38	28.81	27.70	28.59	+2.73%	1,225,100
2025-12-31	28.21	28.77	27.58	27.83	-2.35%	3,866,700
2025-12-30	28.59	28.95	28.13	28.50	+1.42%	844,800
2025-12-29	28.42	28.55	27.80	28.10	-4.91%	1,417,000
2025-12-26	30.00	30.07	29.44	29.55	+0.14%	1,392,100
2025-12-24	29.87	29.87	29.19	29.51	-0.61%	334,600
2025-12-23	29.45	29.72	29.12	29.69	+1.96%	2,878,100
2025-12-22	29.25	29.88	28.75	29.12	+2.72%	1,450,000
2025-12-19	27.91	28.74	27.91	28.35	+0.35%	7,088,700
2025-12-18	28.00	28.68	27.71	28.25	+0.50%	1,577,500
2025-12-17	28.49	28.75	27.97	28.11	+0.00%	1,332,600
2025-12-16	28.01	28.88	27.65	28.11	+1.44%	1,450,000
2025-12-15	28.66	28.89	27.29	27.71	-1.60%	1,514,700
2025-12-12	28.71	28.80	27.61	28.16	+1.37%	1,760,700
2025-12-11	27.37	28.15	26.88	27.78	+3.54%	3,172,600
2025-12-10	26.31	27.04	26.08	26.83	+1.44%	1,344,000
2025-12-09	24.87	26.67	24.87	26.45	+6.31%	1,344,800
2025-12-08	25.15	25.28	24.63	24.88	-1.47%	975,900
2025-12-05	25.59	25.95	24.89	25.25	-0.24%	846,200
2025-12-04	24.94	25.44	24.82	25.31	+0.44%	509,400
2025-12-03	25.40	25.70	25.10	25.20	+0.68%	1,427,400
2025-12-02	25.11	25.31	24.17	25.03	-0.75%	903,800
2025-12-01	25.35	25.60	24.82	25.22	+1.78%	1,741,200
2025-11-28	24.63	24.97	24.44	24.78	+2.06%	1,390,200
2025-11-26	23.80	24.30	23.42	24.28	+3.85%	1,189,600
2025-11-25	23.73	23.88	23.27	23.38	-1.02%	1,234,700
2025-11-24	23.14	23.76	23.10	23.62	+2.61%	2,648,800
2025-11-21	22.71	23.42	22.43	23.02	+1.05%	822,000
2025-11-20	24.16	24.55	22.46	22.78	-4.89%	1,881,000
2025-11-19	23.51	24.24	23.43	23.95	+3.77%	1,430,900
2025-11-18	23.03	23.53	22.43	23.08	+0.17%	922,900
2025-11-17	23.65	23.73	22.81	23.04	-2.21%	751,500
2025-11-14	22.75	23.94	22.60	23.56	-0.17%	1,737,400
2025-11-13	23.83	23.83	23.12	23.60	+0.38%	2,573,100
2025-11-12	23.67	23.99	23.41	23.51	+0.56%	1,961,600
2025-11-11	23.52	23.72	23.09	23.38	+0.17%	1,978,800
2025-11-10	23.23	23.60	22.70	23.34	+4.34%	1,393,100
2025-11-07	21.82	22.49	21.68	22.37	+3.09%	592,000
2025-11-06	22.02	22.86	21.69	21.70	+0.09%	723,900
2025-11-05	21.68	21.98	21.26	21.68	+2.46%	805,600
2025-11-04	21.35	21.65	21.04	21.16	-3.47%	861,400
2025-11-03	22.86	23.08	21.86	21.92	-3.73%	908,600
2025-10-31	22.90	23.73	22.15	22.77	+0.18%	2,877,700
2025-10-30	22.14	23.00	22.05	22.73	+2.11%	977,600
2025-10-29	22.91	22.91	22.11	22.26	+0.68%	856,300
2025-10-28	21.21	22.18	21.00	22.11	+2.84%	1,152,300
2025-10-27	22.08	22.27	21.01	21.50	-4.32%	1,632,900
2025-10-24	22.48	23.02	22.22	22.47	-1.92%	1,406,700
2025-10-23	23.17	23.27	22.59	22.91	+0.04%	1,431,800
2025-10-22	22.12	22.97	22.10	22.90	-0.26%	1,985,700
2025-10-21	23.87	24.07	22.27	22.96	-10.49%	2,254,200
2025-10-20	26.30	26.38	25.28	25.65	+0.31%	1,571,500
2025-10-17	25.90	26.25	25.30	25.57	-4.45%	2,636,000
2025-10-16	25.90	26.97	25.75	26.76	+4.78%	2,699,100
2025-10-15	25.74	26.55	25.46	25.54	+1.03%	2,256,800
2025-10-14	25.17	25.41	24.95	25.28	-1.40%	909,900
2025-10-13	25.42	25.84	25.09	25.64	+4.27%	756,000
2025-10-10	25.10	25.10	24.25	24.59	-1.36%	1,466,100
2025-10-09	26.66	26.95	24.65	24.93	-5.06%	1,388,900
2025-10-08	25.28	26.45	25.11	26.26	+7.45%	1,424,600
2025-10-07	24.84	24.88	24.25	24.44	-1.41%	1,056,300
2025-10-06	24.80	25.40	24.56	24.79	+1.22%	896,300
2025-10-03	24.98	25.29	24.43	24.49	-1.76%	930,900
2025-10-02	24.81	25.46	23.83	24.93	+1.14%	1,347,000
2025-10-01	24.70	25.12	24.26	24.65	+1.32%	958,600
2025-09-30	24.05	24.65	23.90	24.33	+0.00%	1,509,900
2025-09-29	23.94	24.43	23.85	24.33	+4.69%	1,307,400
2025-09-26	22.87	23.24	22.52	23.24	+1.40%	1,263,200
2025-09-25	23.04	23.31	22.46	22.92	+0.26%	1,083,600
2025-09-24	22.30	22.95	22.28	22.86	+3.67%	1,720,900
2025-09-23	21.66	22.25	21.62	22.05	+2.42%	2,208,700
2025-09-22	21.82	22.09	21.22	21.53	+2.97%	1,784,900
2025-09-19	20.10	20.96	20.10	20.91	+4.45%	5,248,500
2025-09-18	19.83	20.09	19.55	20.02	+1.01%	1,052,500
2025-09-17	19.90	20.34	19.76	19.82	-1.44%	1,160,000
2025-09-16	20.80	20.83	20.03	20.11	-2.62%	1,114,500
2025-09-15	20.09	20.87	19.97	20.65	+2.89%	1,775,800
2025-09-12	20.25	20.49	19.90	20.07	-0.55%	683,900
2025-09-11	19.89	20.25	19.86	20.18	+0.70%	1,242,000
2025-09-10	19.72	20.12	19.67	20.04	+2.24%	1,157,900
2025-09-09	20.17	20.17	19.58	19.60	-2.10%	903,700
2025-09-08	20.29	20.39	19.76	20.02	+0.15%	851,800
2025-09-05	20.07	20.29	19.65	19.99	+0.86%	898,000

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Sept (+23.88%). Pire mois : Avr (-10.64%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+12.64%
Févr+13.26%
Mars+3.14%
Avr-10.64%
Mai+10.67%
Juin-7.02%
Juil+3.71%
Août+12.45%
Sept+23.88%
Oct-7.63%
Nov+13.05%
Déc+10.35%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Compania de Minas Buenaventura SAA ADR (BVN) ?

34.21 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BVN ?

Plus haut à 44.67 et plus bas à 19.33 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Compania de Minas Buenaventura SAA ADR ?

Historiquement, le mois le plus fort de BVN a été Sept (moyenne +23.88%) et le plus faible Avr (moyenne -10.64%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.