Banco del Caribe, C.A., Banco Universal (CCSE:ABC.A)
Venezuela
· Delayed Price · Currency is VES 290.00
0.00 (0.00%)
At close: Dec 3, 2025
CCSE:ABC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 270.00 | 297.00 | 241.00 | 290.00 | 290.00 | - | 714 |
| Dec 3, 2025 | 290.00 | 300.00 | 275.00 | 290.00 | 290.00 | - | 255 |
| Dec 2, 2025 | 290.00 | 290.00 | 275.50 | 290.00 | 290.00 | - | 182 |
| Dec 1, 2025 | 285.00 | 300.00 | 285.00 | 290.00 | 290.00 | -1.69% | 808 |
| Nov 28, 2025 | 297.00 | 297.00 | 281.00 | 295.00 | 295.00 | 5.36% | 6,416 |
| Nov 27, 2025 | 297.00 | 297.00 | 280.00 | 280.00 | 280.00 | 1.82% | 236 |
| Nov 26, 2025 | 289.00 | 297.00 | 275.00 | 275.00 | 275.00 | -1.79% | 523 |
| Nov 25, 2025 | 295.99 | 295.99 | 256.00 | 280.00 | 280.00 | -1.75% | 478 |
| Nov 21, 2025 | 295.00 | 295.00 | 276.00 | 285.00 | 285.00 | -3.39% | 523 |
| Nov 20, 2025 | 285.00 | 300.00 | 256.00 | 295.00 | 295.00 | 7.27% | 3,087 |
| Nov 19, 2025 | 299.99 | 299.99 | 275.00 | 275.00 | 275.00 | -8.33% | 3,483 |
| Nov 18, 2025 | 325.00 | 325.00 | 280.00 | 299.99 | 299.99 | -3.54% | 279 |
| Nov 17, 2025 | 311.00 | 330.00 | 280.00 | 311.00 | 311.00 | -5.76% | 447 |
| Nov 14, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 499 |
| Nov 13, 2025 | 280.00 | 345.00 | 280.00 | 330.00 | 330.00 | 6.11% | 770 |
| Nov 12, 2025 | 329.20 | 350.00 | 310.00 | 311.00 | 311.00 | 0.32% | 618 |
| Nov 11, 2025 | 330.00 | 340.00 | 310.00 | 310.00 | 310.00 | -6.06% | 209 |
| Nov 10, 2025 | 330.00 | 330.00 | 300.00 | 329.99 | 329.99 | 3.45% | 359 |
| Nov 7, 2025 | 329.99 | 329.99 | 300.00 | 319.00 | 319.00 | -4.78% | 1,172 |
| Nov 6, 2025 | 350.00 | 350.00 | 301.00 | 335.00 | 335.00 | 1.52% | 432 |
| Nov 5, 2025 | 355.00 | 355.00 | 270.05 | 330.00 | 330.00 | 3.13% | 859 |
| Nov 4, 2025 | 320.00 | 365.00 | 301.00 | 320.00 | 320.00 | -3.03% | 316 |
| Nov 3, 2025 | 300.00 | 365.00 | 300.00 | 330.00 | 330.00 | 3.13% | 951 |
| Oct 31, 2025 | 321.00 | 350.00 | 320.00 | 320.00 | 320.00 | - | 551 |
| Oct 30, 2025 | 380.00 | 380.00 | 320.00 | 320.00 | 320.00 | - | 524 |
| Oct 29, 2025 | 380.00 | 380.00 | 319.99 | 320.00 | 320.00 | -7.25% | 1,631 |
| Oct 28, 2025 | 350.00 | 350.00 | 320.00 | 345.00 | 345.00 | 6.15% | 226 |
| Oct 27, 2025 | 330.00 | 330.00 | 301.00 | 325.00 | 325.00 | - | 860 |
| Oct 24, 2025 | 374.00 | 375.00 | 300.00 | 325.00 | 325.00 | -1.52% | 1,337 |
| Oct 23, 2025 | 374.00 | 374.00 | 300.00 | 330.00 | 330.00 | -7.30% | 1,165 |
| Oct 22, 2025 | 369.99 | 369.99 | 355.00 | 356.00 | 356.00 | -4.81% | 1,168 |
| Oct 21, 2025 | 375.00 | 415.00 | 316.00 | 373.99 | 373.99 | -0.27% | 390 |
| Oct 17, 2025 | 394.00 | 394.00 | 320.00 | 375.00 | 375.00 | -4.82% | 1,433 |
| Oct 16, 2025 | 420.00 | 420.00 | 360.00 | 394.00 | 394.00 | 1.03% | 166 |
| Oct 15, 2025 | 385.00 | 400.00 | 345.00 | 390.00 | 390.00 | 13.04% | 475 |
| Oct 14, 2025 | 391.00 | 391.00 | 310.00 | 345.00 | 345.00 | - | 367 |
| Oct 13, 2025 | 380.00 | 380.00 | 325.00 | 345.00 | 345.00 | 4.23% | 390 |
| Oct 10, 2025 | 340.00 | 340.00 | 330.00 | 331.00 | 331.00 | -4.06% | 458 |
| Oct 9, 2025 | 315.00 | 380.00 | 315.00 | 345.00 | 345.00 | 4.55% | 521 |
| Oct 8, 2025 | 379.90 | 380.00 | 330.00 | 330.00 | 330.00 | -5.71% | 602 |
| Oct 7, 2025 | 369.97 | 375.00 | 320.00 | 350.00 | 350.00 | 9.38% | 364 |
| Oct 6, 2025 | 379.90 | 380.00 | 312.10 | 320.00 | 320.00 | -15.79% | 193 |
| Oct 3, 2025 | 390.00 | 390.00 | 312.10 | 380.00 | 380.00 | -2.56% | 508 |
| Oct 2, 2025 | 393.99 | 394.00 | 385.00 | 390.00 | 390.00 | -1.26% | 428 |
| Oct 1, 2025 | 404.98 | 404.98 | 331.00 | 394.99 | 394.99 | -1.25% | 539 |
| Sep 30, 2025 | 419.79 | 419.79 | 400.00 | 400.00 | 400.00 | -4.71% | 243 |
| Sep 29, 2025 | 340.00 | 439.99 | 335.00 | 419.79 | 419.79 | 1.16% | 562 |
| Sep 26, 2025 | 400.00 | 419.98 | 390.00 | 414.99 | 414.99 | 9.23% | 2,671 |
| Sep 25, 2025 | 344.00 | 384.00 | 344.00 | 379.93 | 379.93 | 8.55% | 742 |
| Sep 24, 2025 | 359.61 | 359.61 | 349.99 | 349.99 | 349.99 | 16.78% | 83 |
| Sep 23, 2025 | 299.99 | 299.99 | 253.00 | 299.69 | 298.69 | -0.10% | 289 |
| Sep 22, 2025 | 305.00 | 305.00 | 254.00 | 299.99 | 298.99 | - | 404 |
| Sep 19, 2025 | 324.00 | 324.00 | 300.00 | 300.00 | 299.00 | -4.76% | 817 |
| Sep 18, 2025 | 324.00 | 325.00 | 263.00 | 315.00 | 313.95 | -3.96% | 459 |
| Sep 17, 2025 | 359.00 | 359.00 | 300.00 | 328.00 | 326.91 | -3.24% | 929 |
| Sep 16, 2025 | 354.99 | 355.00 | 330.00 | 339.00 | 337.87 | - | 444 |
| Sep 12, 2025 | 370.00 | 370.00 | 271.00 | 339.00 | 337.87 | 6.27% | 176 |
| Sep 11, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 317.94 | - | 261 |
| Sep 10, 2025 | 335.00 | 335.00 | 250.00 | 319.00 | 317.94 | 4.59% | 278 |
| Sep 9, 2025 | 298.00 | 305.00 | 295.00 | 305.00 | 303.98 | 11.72% | 446 |
| Sep 8, 2025 | 250.00 | 275.00 | 220.00 | 273.00 | 272.09 | 11.43% | 358 |
| Sep 5, 2025 | 245.00 | 245.00 | 230.00 | 245.00 | 244.18 | 13.95% | 401 |
| Sep 4, 2025 | 245.00 | 245.00 | 215.00 | 215.00 | 214.28 | - | 1,842 |
| Sep 3, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 214.28 | 7.50% | 126 |
| Sep 2, 2025 | 200.00 | 200.00 | 190.00 | 200.00 | 199.33 | - | 512 |
| Sep 1, 2025 | 160.01 | 225.00 | 160.01 | 200.00 | 199.33 | - | 1,030 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.33 | - | 367 |
| Aug 28, 2025 | 210.00 | 210.00 | 190.00 | 200.00 | 199.33 | 3.09% | 543 |
| Aug 27, 2025 | 169.00 | 195.00 | 165.00 | 194.00 | 193.35 | 14.12% | 310 |
| Aug 26, 2025 | 185.00 | 185.00 | 170.00 | 170.00 | 169.43 | - | 916 |
| Aug 25, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 169.43 | 13.33% | 202 |
| Aug 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.50 | 16.28% | 490 |
| Aug 21, 2025 | 135.00 | 135.00 | 128.50 | 129.00 | 128.57 | 2.38% | 791 |
| Aug 20, 2025 | 129.00 | 135.00 | 120.00 | 126.00 | 125.58 | -2.33% | 1,305 |
| Aug 19, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 128.57 | -0.01% | 1,316 |
| Aug 15, 2025 | 130.00 | 130.00 | 117.00 | 129.01 | 128.58 | -0.76% | 414 |
| Aug 14, 2025 | 131.00 | 131.00 | 117.00 | 130.00 | 129.57 | 11.11% | 372 |
| Aug 13, 2025 | 100.00 | 117.00 | 100.00 | 117.00 | 116.61 | 11.43% | 274 |
| Aug 12, 2025 | 90.00 | 105.00 | 90.00 | 105.00 | 104.65 | 16.67% | 832 |
| Aug 11, 2025 | 105.00 | 105.00 | 89.50 | 90.00 | 89.70 | - | 1,453 |
| Aug 8, 2025 | 90.00 | 90.01 | 90.00 | 90.00 | 89.70 | 0.12% | 1,808 |
| Aug 7, 2025 | 89.89 | 89.89 | 80.00 | 89.89 | 89.59 | 2.15% | 897 |
| Aug 6, 2025 | 89.89 | 89.89 | 80.00 | 88.00 | 87.71 | -1.11% | 860 |
| Aug 5, 2025 | 89.00 | 89.00 | 86.50 | 88.99 | 88.69 | 2.41% | 383 |
| Aug 4, 2025 | 87.50 | 87.50 | 80.00 | 86.90 | 86.61 | -3.23% | 1,740 |
| Aug 1, 2025 | 105.00 | 105.00 | 85.00 | 89.80 | 89.50 | -0.22% | 322 |
| Jul 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.70 | - | 18 |
| Jul 30, 2025 | 105.00 | 105.00 | 85.00 | 90.00 | 89.70 | - | 452 |
| Jul 29, 2025 | 90.00 | 90.00 | 87.50 | 90.00 | 89.70 | - | 157 |
| Jul 28, 2025 | 85.00 | 90.00 | 80.00 | 90.00 | 89.70 | 0.56% | 2,687 |
| Jul 25, 2025 | 89.50 | 89.50 | 88.00 | 89.50 | 89.20 | - | 750 |
| Jul 23, 2025 | 105.00 | 105.00 | 89.50 | 89.50 | 89.20 | -0.56% | 70 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.70 | - | 122 |
| Jul 21, 2025 | 97.00 | 97.00 | 85.00 | 90.00 | 89.70 | 5.88% | 145 |
| Jul 18, 2025 | 97.00 | 97.00 | 85.00 | 85.00 | 84.72 | 0.01% | 83 |
| Jul 17, 2025 | 85.00 | 85.00 | 84.99 | 84.99 | 84.71 | 0.58% | 927 |
| Jul 16, 2025 | 95.00 | 95.00 | 84.30 | 84.50 | 84.22 | - | 179 |
| Jul 15, 2025 | 85.00 | 85.00 | 75.00 | 84.50 | 84.22 | -0.58% | 379 |
| Jul 14, 2025 | 84.99 | 95.00 | 80.00 | 84.99 | 84.71 | - | 1,314 |
| Jul 11, 2025 | 87.50 | 87.50 | 84.99 | 84.99 | 84.71 | -0.01% | 495 |