Banco del Caribe, C.A., Banco Universal (CCSE:ABC.A)
Venezuela
· Delayed Price · Currency is VES 2,000.00
-100.00 (-4.76%)
At close: Mar 5, 2026
CCSE:ABC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,350.00 | 2,830.00 | 2,000.00 | 2,240.00 | 2,240.00 | 12.00% | 349 |
| Mar 5, 2026 | 2,100.00 | 2,298.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 1,716 |
| Mar 4, 2026 | 2,250.00 | 2,250.00 | 2,100.00 | 2,100.00 | 2,100.00 | 5.00% | 281 |
| Mar 3, 2026 | 2,199.00 | 2,199.00 | 1,901.00 | 2,000.00 | 2,000.00 | 5.21% | 187 |
| Mar 2, 2026 | 1,880.00 | 2,230.00 | 1,880.00 | 1,901.00 | 1,901.00 | 1.12% | 1,465 |
| Feb 27, 2026 | 1,979.00 | 1,979.00 | 1,800.00 | 1,880.00 | 1,880.00 | 1.62% | 173 |
| Feb 26, 2026 | 1,700.00 | 1,885.00 | 1,700.00 | 1,850.00 | 1,850.00 | 8.82% | 381 |
| Feb 25, 2026 | 1,950.00 | 1,950.00 | 1,700.00 | 1,700.00 | 1,700.00 | -9.81% | 852 |
| Feb 24, 2026 | 1,899.00 | 1,899.00 | 1,555.00 | 1,885.00 | 1,885.00 | 10.88% | 76,325 |
| Feb 23, 2026 | 1,580.00 | 1,864.00 | 1,245.00 | 1,700.00 | 1,700.00 | 9.40% | 301 |
| Feb 20, 2026 | 1,320.00 | 1,580.00 | 1,200.00 | 1,554.00 | 1,554.00 | 17.73% | 475 |
| Feb 19, 2026 | 1,199.00 | 1,320.00 | 1,000.01 | 1,320.00 | 1,320.00 | 20.00% | 426 |
| Feb 18, 2026 | 1,000.00 | 1,199.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10.00% | 249 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6.16% | 903 |
| Feb 12, 2026 | 1,000.00 | 1,000.00 | 942.00 | 942.00 | 942.00 | - | 124 |
| Feb 11, 2026 | 942.00 | 1,000.00 | 900.00 | 942.00 | 942.00 | 5.84% | 394 |
| Feb 10, 2026 | 942.00 | 942.00 | 850.01 | 890.00 | 890.00 | -5.52% | 588 |
| Feb 9, 2026 | 1,027.00 | 1,030.00 | 940.00 | 942.00 | 942.00 | 0.21% | 1,083 |
| Feb 6, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 940.00 | 940.00 | - | 613 |
| Feb 5, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 940.00 | 940.00 | - | 466 |
| Feb 4, 2026 | 935.00 | 940.00 | 851.00 | 940.00 | 940.00 | 0.55% | 3,723 |
| Feb 3, 2026 | 880.00 | 945.00 | 880.00 | 934.83 | 934.83 | 8.70% | 535 |
| Feb 2, 2026 | 866.00 | 866.00 | 825.00 | 860.00 | 860.00 | 8.18% | 407 |
| Jan 30, 2026 | 774.00 | 795.00 | 770.00 | 795.00 | 795.00 | 2.71% | 843 |
| Jan 29, 2026 | 850.00 | 871.00 | 766.00 | 774.00 | 774.00 | -3.25% | 8,179 |
| Jan 28, 2026 | 871.00 | 871.00 | 770.00 | 800.00 | 800.00 | -5.88% | 261 |
| Jan 27, 2026 | 873.00 | 873.00 | 815.00 | 850.00 | 850.00 | -5.56% | 208 |
| Jan 26, 2026 | 874.00 | 874.00 | 858.00 | 900.00 | 900.00 | - | 101 |
| Jan 23, 2026 | 888.99 | 889.00 | 855.00 | 900.00 | 900.00 | - | 75,115 |
| Jan 22, 2026 | 899.99 | 900.00 | 880.00 | 900.00 | 900.00 | - | 120 |
| Jan 21, 2026 | 1,000.00 | 1,000.00 | 893.00 | 900.00 | 900.00 | -9.09% | 457 |
| Jan 20, 2026 | 990.00 | 990.00 | 980.00 | 989.99 | 989.99 | - | 101 |
| Jan 16, 2026 | 1,000.00 | 1,000.00 | 901.00 | 989.99 | 989.99 | -1.00% | 306 |
| Jan 15, 2026 | 1,100.00 | 1,100.00 | 990.00 | 1,000.00 | 1,000.00 | -8.92% | 748 |
| Jan 14, 2026 | 1,099.99 | 1,100.00 | 1,090.00 | 1,097.99 | 1,097.99 | -0.18% | 285 |
| Jan 13, 2026 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.99 | 1,099.99 | 22.22% | 368 |
| Jan 9, 2026 | 920.00 | 1,103.95 | 920.00 | 900.00 | 900.00 | - | 52 |
| Jan 8, 2026 | 920.00 | 920.00 | 850.00 | 900.00 | 900.00 | 13.92% | 1,038 |
| Jan 7, 2026 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 4,339 |
| Jan 6, 2026 | 620.00 | 790.00 | 620.00 | 790.00 | 790.00 | 43.64% | 459 |
| Jan 5, 2026 | 470.00 | 550.00 | 470.00 | 550.00 | 550.00 | 14.58% | 631 |
| Jan 2, 2026 | 480.00 | 480.00 | 400.02 | 480.00 | 480.00 | 12.94% | 321 |
| Dec 30, 2025 | 380.00 | 450.00 | 380.00 | 425.00 | 425.00 | 3.91% | 1,517 |
| Dec 29, 2025 | 349.00 | 410.00 | 349.00 | 409.00 | 409.00 | 16.86% | 522 |
| Dec 26, 2025 | 300.00 | 350.00 | 300.00 | 350.00 | 350.00 | 4.48% | 184 |
| Dec 23, 2025 | 335.00 | 335.00 | 320.00 | 335.00 | 335.00 | 6.01% | 206 |
| Dec 22, 2025 | 315.00 | 325.00 | 310.00 | 316.00 | 316.00 | 0.32% | 748 |
| Dec 19, 2025 | 315.00 | 315.00 | 280.00 | 315.00 | 315.00 | 8.62% | 643 |
| Dec 18, 2025 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 908 |
| Dec 17, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 3.57% | 574 |
| Dec 16, 2025 | 299.99 | 299.99 | 280.00 | 280.00 | 280.00 | - | 388 |
| Dec 15, 2025 | 300.00 | 300.00 | 257.00 | 280.00 | 280.00 | -2.78% | 581 |
| Dec 12, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 555 |
| Dec 11, 2025 | 290.00 | 290.00 | 276.00 | 290.00 | 290.00 | 3.57% | 173 |
| Dec 10, 2025 | 290.00 | 290.00 | 260.00 | 280.00 | 280.00 | -2.78% | 409 |
| Dec 9, 2025 | 297.00 | 297.00 | 270.00 | 288.00 | 288.00 | -0.69% | 602 |
| Dec 5, 2025 | 297.00 | 300.00 | 250.00 | 290.00 | 290.00 | - | 422 |
| 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 |