Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-18 | 5.750 | 6.000 | 5.620 | 6.000 | 5.711 | 12,214 |
| 2026-03-17 | 5.660 | 5.900 | 5.630 | 5.900 | 5.616 | 2,218 |
| 2026-03-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.235 | 6,164 |
| 2026-03-11 | 5.420 | 5.420 | 5.420 | 5.420 | 5.159 | 143 |
| 2026-03-10 | 5.750 | 5.750 | 5.490 | 5.500 | 5.235 | 2,426 |
| 2026-03-09 | 5.500 | 5.750 | 5.500 | 5.750 | 5.473 | 1,392 |
| 2026-03-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.235 | 61,221 |
| 2026-03-04 | 5.200 | 5.250 | 5.200 | 5.250 | 4.997 | 705 |
| 2026-03-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.950 | 3,579 |
| 2026-02-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.950 | 251 |
| 2026-02-26 | 5.000 | 5.200 | 5.000 | 5.200 | 4.950 | 1,326 |
| 2026-02-25 | 5.000 | 5.200 | 5.000 | 5.150 | 4.902 | 58,127 |
| 2026-02-24 | 4.920 | 5.000 | 4.920 | 5.000 | 4.759 | 2,508 |
| 2026-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 799 |
| 2026-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 676 |
| 2026-02-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 2,702 |
| 2026-02-17 | 5.000 | 5.000 | 4.900 | 5.000 | 4.759 | 33,555 |
| 2026-02-12 | 4.990 | 5.000 | 4.990 | 5.000 | 4.759 | 2,394 |
| 2026-02-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 4,100 |
| 2026-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 2,021 |
| 2026-02-06 | 5.000 | 5.000 | 4.850 | 5.000 | 4.759 | 10,761 |
| 2026-02-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 34,016 |
| 2026-02-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 8,023 |
| 2026-02-03 | 4.800 | 5.000 | 4.800 | 5.000 | 4.759 | 19,662 |
| 2026-01-30 | 4.920 | 5.000 | 4.920 | 5.000 | 4.759 | 2,943 |
| 2026-01-28 | 4.970 | 5.000 | 4.970 | 5.000 | 4.759 | 7,513 |
| 2026-01-22 | 4.920 | 5.000 | 4.920 | 5.000 | 4.759 | 41,482 |
| 2026-01-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 2,498 |
| 2026-01-20 | 5.000 | 5.100 | 5.000 | 5.100 | 4.854 | 13,673 |
| 2026-01-19 | 4.880 | 5.010 | 4.880 | 5.010 | 4.769 | 10,806 |
| 2026-01-16 | 4.990 | 5.000 | 4.990 | 5.000 | 4.759 | 1,769 |
| 2026-01-15 | 4.910 | 5.000 | 4.910 | 5.000 | 4.759 | 27,115 |
| 2026-01-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 514 |
| 2026-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 512 |
| 2026-01-09 | 4.900 | 5.000 | 4.890 | 5.000 | 4.759 | 2,458 |
| 2026-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 730 |
| 2026-01-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 1,074 |
| 2026-01-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 1,057 |
| 2025-12-26 | 5.000 | 5.000 | 4.840 | 5.000 | 4.759 | 3,153 |
| 2025-12-24 | 4.990 | 5.000 | 4.990 | 4.990 | 4.750 | 3,059 |
| 2025-12-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.626 | 1,070 |
| 2025-12-22 | 4.980 | 5.000 | 4.980 | 5.000 | 4.759 | 8,065 |
| 2025-12-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 2,504 |
| 2025-12-17 | 4.950 | 5.000 | 4.880 | 5.000 | 4.759 | 8,259 |
| 2025-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.759 | 6,985 |
| 2025-12-11 | 4.640 | 5.000 | 4.640 | 5.000 | 4.759 | 3,231 |
| 2025-12-10 | 4.700 | 4.800 | 4.700 | 4.770 | 4.540 | 5,239 |
| 2025-12-09 | 4.540 | 4.800 | 4.540 | 4.800 | 4.569 | 3,633 |
| 2025-12-08 | 4.690 | 4.690 | 4.500 | 4.500 | 4.283 | 12,886 |
| 2025-12-05 | 4.790 | 4.800 | 4.790 | 4.800 | 4.569 | 6,073 |
| 2025-12-04 | 4.380 | 4.660 | 4.340 | 4.640 | 4.417 | 11,447 |
| 2025-12-03 | 4.660 | 4.660 | 4.490 | 4.500 | 4.283 | 71,952 |
| 2025-12-02 | 4.800 | 4.800 | 4.600 | 4.660 | 4.436 | 33,311 |
| 2025-12-01 | 4.900 | 4.900 | 4.700 | 4.900 | 4.664 | 12,540 |
| 2025-11-28 | 4.900 | 4.980 | 4.850 | 4.850 | 4.616 | 4,208 |
| 2025-11-27 | 4.900 | 5.000 | 4.900 | 5.000 | 4.759 | 22,621 |
| 2025-11-26 | 4.900 | 4.900 | 4.800 | 4.900 | 4.664 | 12,546 |
| 2025-11-25 | 4.800 | 4.900 | 4.700 | 4.900 | 4.664 | 38,680 |
| 2025-11-24 | 4.800 | 4.800 | 4.700 | 4.800 | 4.569 | 19,636 |
| 2025-11-21 | 4.410 | 4.700 | 4.410 | 4.700 | 4.474 | 31,894 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1900 MXN |
| 2026-06-16 | 0.1900 MXN |
| 2019-09-20 | 0.4250 MXN |
| 2019-06-04 | 0.4250 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.