Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-20 | 4.340 | 4.600 | 4.250 | 4.410 | 4.198 | 2,808 |
| 2025-11-19 | 4.450 | 4.600 | 4.290 | 4.540 | 4.321 | 22,835 |
| 2025-11-18 | 4.340 | 4.500 | 4.340 | 4.500 | 4.283 | 125,655 |
| 2025-11-14 | 4.380 | 4.410 | 4.340 | 4.340 | 4.131 | 11,659 |
| 2025-11-13 | 4.300 | 4.300 | 4.200 | 4.250 | 4.045 | 4,870 |
| 2025-11-12 | 4.200 | 4.300 | 4.000 | 4.300 | 4.093 | 15,335 |
| 2025-11-11 | 4.200 | 4.200 | 4.190 | 4.190 | 3.988 | 494 |
| 2025-11-10 | 4.050 | 4.200 | 3.910 | 4.200 | 3.998 | 22,081 |
| 2025-11-07 | 3.750 | 4.100 | 3.750 | 4.100 | 3.903 | 36,029 |
| 2025-11-06 | 3.600 | 3.950 | 3.560 | 3.750 | 3.569 | 76,940 |
| 2025-11-05 | 3.850 | 3.850 | 3.600 | 3.700 | 3.522 | 225,015 |
| 2025-11-04 | 3.900 | 4.000 | 3.900 | 4.000 | 3.807 | 2,501,932 |
| 2025-11-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.617 | 1,058 |
| 2025-10-31 | 3.780 | 3.980 | 3.580 | 3.880 | 3.693 | 92,685 |
| 2025-10-30 | 3.930 | 3.980 | 3.800 | 3.860 | 3.674 | 3,111 |
| 2025-10-29 | 3.880 | 3.980 | 3.720 | 3.930 | 3.741 | 16,113 |
| 2025-10-28 | 3.970 | 4.000 | 3.800 | 3.960 | 3.769 | 5,002,825 |
| 2025-10-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.779 | 2,056 |
| 2025-10-24 | 3.940 | 3.970 | 3.940 | 3.960 | 3.769 | 3,093 |
| 2025-10-23 | 3.790 | 3.980 | 3.790 | 3.970 | 3.779 | 24,886 |
| 2025-10-22 | 3.600 | 3.830 | 3.600 | 3.830 | 3.646 | 2,263 |
| 2025-10-20 | 3.640 | 3.800 | 3.500 | 3.720 | 3.541 | 19,454 |
| 2025-10-17 | 3.600 | 3.750 | 3.400 | 3.660 | 3.484 | 7,248 |
| 2025-10-16 | 3.500 | 3.640 | 3.500 | 3.640 | 3.465 | 2,271 |
| 2025-10-15 | 3.300 | 3.400 | 3.260 | 3.360 | 3.198 | 46,394 |
| 2025-10-14 | 3.230 | 3.400 | 3.230 | 3.400 | 3.236 | 3,022 |
| 2025-10-13 | 3.300 | 3.330 | 3.200 | 3.330 | 3.170 | 57,719 |
| 2025-10-10 | 3.230 | 3.280 | 3.230 | 3.280 | 3.122 | 895 |
| 2025-10-09 | 3.250 | 3.360 | 3.250 | 3.360 | 3.198 | 84,629 |
| 2025-10-08 | 3.240 | 3.400 | 3.230 | 3.400 | 3.236 | 9,797 |
| 2025-10-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.132 | 16,058 |
| 2025-10-06 | 3.220 | 3.300 | 3.220 | 3.300 | 3.141 | 19,203 |
| 2025-10-03 | 3.230 | 3.280 | 3.230 | 3.280 | 3.122 | 613 |
| 2025-10-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.074 | 447 |
| 2025-10-01 | 3.270 | 3.270 | 3.250 | 3.250 | 3.094 | 25,977 |
| 2025-09-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.103 | 610 |
| 2025-09-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.065 | 459 |
| 2025-09-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.065 | 287 |
| 2025-09-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.094 | 468 |
| 2025-09-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 351 |
| 2025-09-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.122 | 5,185 |
| 2025-09-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 18,854 |
| 2025-09-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 166,827 |
| 2025-09-04 | 3.300 | 3.370 | 3.300 | 3.370 | 3.208 | 141,433 |
| 2025-09-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.198 | 275 |
| 2025-09-02 | 3.330 | 3.370 | 3.330 | 3.370 | 3.208 | 7,905 |
| 2025-08-29 | 3.300 | 3.300 | 3.180 | 3.200 | 3.046 | 1,493 |
| 2025-08-28 | 3.270 | 3.360 | 3.270 | 3.360 | 3.198 | 6,400 |
| 2025-08-26 | 3.200 | 3.370 | 3.200 | 3.370 | 3.208 | 5,679 |
| 2025-08-25 | 3.000 | 3.370 | 3.000 | 3.370 | 3.208 | 6,111 |
| 2025-08-22 | 3.250 | 3.300 | 3.200 | 3.300 | 3.141 | 140,217 |
| 2025-08-21 | 3.350 | 3.350 | 3.300 | 3.300 | 3.141 | 5,164 |
| 2025-08-13 | 3.370 | 3.370 | 3.370 | 3.370 | 3.208 | 1,081 |
| 2025-08-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.189 | 1,994 |
| 2025-08-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 9,655 |
| 2025-07-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.208 | 10,097 |
| 2025-07-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.189 | 1,005 |
| 2025-07-22 | 3.280 | 3.300 | 3.280 | 3.300 | 3.141 | 2,203 |
| 2025-07-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.189 | 732 |
| 2025-07-18 | 3.200 | 3.280 | 3.200 | 3.280 | 3.122 | 9,426 |
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.