Bolsa de Valores de Caracas, C.A. (CCSE:BVCC)
Venezuela
· Delayed Price · Currency is VES 78.50
-3.00 (-3.68%)
At close: Mar 9, 2026
CCSE:BVCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.70 | 88.70 | 77.00 | 81.50 | 81.50 | -8.22% | 13,275 |
| Mar 5, 2026 | 86.10 | 89.89 | 86.10 | 88.80 | 88.80 | -0.22% | 23,965 |
| Mar 4, 2026 | 98.00 | 98.50 | 89.00 | 89.00 | 89.00 | -5.32% | 4,077 |
| Mar 3, 2026 | 100.00 | 110.00 | 85.00 | 94.00 | 94.00 | -1.05% | 8,407 |
| Mar 2, 2026 | 80.00 | 105.00 | 75.00 | 95.00 | 95.00 | 19.95% | 15,544 |
| Feb 27, 2026 | 75.00 | 82.50 | 71.00 | 79.20 | 79.20 | 11.55% | 4,401 |
| Feb 26, 2026 | 69.80 | 71.00 | 68.51 | 71.00 | 71.00 | 3.63% | 596,464 |
| Feb 25, 2026 | 75.00 | 75.00 | 68.51 | 68.51 | 68.51 | -3.51% | 116,115 |
| Feb 24, 2026 | 71.00 | 71.50 | 64.00 | 71.00 | 71.00 | 1.28% | 16,588 |
| Feb 23, 2026 | 72.50 | 78.00 | 64.00 | 70.10 | 70.10 | 0.14% | 17,696 |
| Feb 20, 2026 | 71.00 | 71.80 | 64.50 | 70.00 | 70.00 | 10.23% | 59,697 |
| Feb 19, 2026 | 63.00 | 71.50 | 58.50 | 63.50 | 63.50 | 5.83% | 17,714 |
| Feb 18, 2026 | 65.00 | 65.00 | 55.00 | 60.00 | 60.00 | 9.09% | 14,118 |
| Feb 13, 2026 | 57.00 | 62.00 | 50.00 | 55.00 | 55.00 | 2.42% | 2,476 |
| Feb 12, 2026 | 55.85 | 55.85 | 50.50 | 53.70 | 53.70 | 6.97% | 2,644 |
| Feb 11, 2026 | 50.00 | 55.85 | 50.00 | 50.20 | 50.20 | -8.39% | 8,811 |
| Feb 10, 2026 | 61.50 | 61.50 | 50.00 | 54.80 | 54.80 | -11.58% | 4,892 |
| Feb 9, 2026 | 56.90 | 69.90 | 53.50 | 61.98 | 61.98 | -4.65% | 4,893 |
| Feb 6, 2026 | 72.00 | 72.00 | 60.70 | 65.00 | 65.00 | -2.53% | 30,240 |
| Feb 5, 2026 | 61.00 | 66.70 | 60.80 | 66.69 | 66.69 | 10.05% | 19,244 |
| Feb 4, 2026 | 50.50 | 60.74 | 50.50 | 60.60 | 60.60 | 20.72% | 18,513 |
| Feb 3, 2026 | 42.00 | 50.20 | 42.00 | 50.20 | 50.20 | 20.96% | 18,676 |
| Feb 2, 2026 | 40.00 | 41.50 | 37.81 | 41.50 | 41.50 | 9.77% | 20,312 |
| Jan 30, 2026 | 36.45 | 37.81 | 35.00 | 37.81 | 37.81 | 9.96% | 15,987 |
| Jan 29, 2026 | 31.40 | 34.45 | 29.00 | 34.38 | 34.38 | 9.14% | 457,503 |
| Jan 28, 2026 | 34.90 | 34.90 | 31.50 | 31.50 | 31.50 | -9.74% | 98,790 |
| Jan 27, 2026 | 36.45 | 36.45 | 31.50 | 34.90 | 34.90 | - | 69,121 |
| Jan 26, 2026 | 39.15 | 41.15 | 34.22 | 34.90 | 34.90 | -10.51% | 24,151 |
| Jan 23, 2026 | 42.13 | 42.13 | 37.95 | 39.00 | 39.00 | -32.30% | 57,065 |
| Jan 22, 2026 | 43.50 | 43.50 | 42.13 | 57.61 | 57.61 | - | 16,495 |
| Jan 21, 2026 | 52.00 | 52.00 | 46.80 | 57.61 | 57.61 | - | 3,643 |
| Jan 20, 2026 | 56.00 | 56.00 | 51.85 | 57.61 | 57.61 | - | 1,941 |
| Jan 16, 2026 | 64.96 | 65.00 | 57.60 | 57.61 | 57.61 | -17.71% | 2,671 |
| Jan 15, 2026 | 70.00 | 70.00 | 64.00 | 70.00 | 70.00 | - | 3,312 |
| Jan 14, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -1.41% | 8,410 |
| Jan 13, 2026 | 70.50 | 77.00 | 70.30 | 71.00 | 71.00 | 21.58% | 53,562 |
| Jan 9, 2026 | 60.00 | 70.30 | 59.50 | 58.40 | 58.40 | - | 5,946 |
| Jan 8, 2026 | 60.00 | 60.00 | 49.50 | 58.40 | 58.40 | 1.06% | 21,745 |
| Jan 7, 2026 | 50.00 | 59.00 | 50.00 | 57.79 | 57.79 | 16.74% | 11,668 |
| Jan 6, 2026 | 36.50 | 50.00 | 36.50 | 49.50 | 49.50 | 61.76% | 15,749 |
| Jan 5, 2026 | 27.00 | 30.60 | 27.00 | 30.60 | 30.60 | 20.00% | 19 |
| Jan 2, 2026 | 22.00 | 25.50 | 20.20 | 25.50 | 25.50 | 24.39% | 4,847 |
| Dec 30, 2025 | 19.50 | 20.50 | 18.50 | 20.50 | 20.50 | 20.59% | 108,305 |
| Dec 29, 2025 | 15.90 | 19.00 | 15.80 | 17.00 | 17.00 | 6.26% | 51,617 |
| Dec 26, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.66% | 97,696 |
| Dec 23, 2025 | 15.98 | 18.30 | 14.20 | 15.00 | 15.00 | -6.10% | 27,870 |
| Dec 22, 2025 | 17.50 | 17.50 | 14.50 | 15.98 | 15.98 | 6.51% | 869,416 |
| Dec 19, 2025 | 13.50 | 15.00 | 13.50 | 15.00 | 15.00 | 6.39% | 8,077 |
| Dec 18, 2025 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | 1.43% | 37,930 |
| Dec 17, 2025 | 13.96 | 14.40 | 13.10 | 13.90 | 13.90 | -0.47% | 58,450 |
| Dec 16, 2025 | 13.99 | 14.40 | 13.10 | 13.96 | 13.96 | 0.14% | 84,443 |
| Dec 15, 2025 | 13.80 | 14.50 | 12.80 | 13.95 | 13.95 | 1.07% | 98,676 |
| Dec 12, 2025 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | 0.72% | 5,131 |
| Dec 11, 2025 | 13.49 | 14.00 | 13.30 | 13.70 | 13.70 | 3.01% | 76,217 |
| Dec 10, 2025 | 13.70 | 13.70 | 13.00 | 13.30 | 13.30 | -2.92% | 17,594 |
| Dec 9, 2025 | 14.00 | 14.30 | 13.00 | 13.70 | 13.70 | -2.84% | 45,270 |
| Dec 5, 2025 | 13.88 | 15.50 | 13.80 | 14.10 | 14.10 | 2.92% | 19,899 |
| Dec 4, 2025 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | -1.05% | 49,243 |
| Dec 3, 2025 | 13.90 | 14.30 | 13.50 | 13.85 | 13.85 | -0.36% | 57,143 |
| Dec 2, 2025 | 14.25 | 14.25 | 13.50 | 13.90 | 13.90 | -0.39% | 20,117 |
| Dec 1, 2025 | 16.00 | 16.00 | 13.10 | 13.95 | 13.95 | 0.36% | 6,411 |
| Nov 28, 2025 | 13.50 | 14.20 | 13.50 | 13.90 | 13.90 | 0.05% | 172,095 |
| Nov 27, 2025 | 14.30 | 14.30 | 13.50 | 13.89 | 13.89 | 0.90% | 69,847 |
| Nov 26, 2025 | 13.50 | 14.20 | 13.05 | 13.77 | 13.77 | 1.99% | 935,135 |
| Nov 25, 2025 | 14.50 | 14.50 | 13.30 | 13.50 | 13.50 | -3.57% | 33,407 |
| Nov 21, 2025 | 14.50 | 14.50 | 13.00 | 14.00 | 14.00 | -3.11% | 27,916 |
| Nov 20, 2025 | 13.86 | 14.45 | 13.10 | 14.45 | 14.45 | 4.26% | 36,483 |
| Nov 19, 2025 | 14.50 | 14.50 | 13.31 | 13.86 | 13.86 | -0.27% | 5,598 |
| Nov 18, 2025 | 14.00 | 14.95 | 13.10 | 13.90 | 13.90 | 0.12% | 29,545 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.10 | 13.88 | 13.88 | -0.86% | 23,544 |
| Nov 14, 2025 | 14.70 | 14.70 | 13.90 | 14.00 | 14.00 | -2.10% | 76,659 |
| Nov 13, 2025 | 12.70 | 15.00 | 12.70 | 14.30 | 14.30 | 3.25% | 57,141 |
| Nov 12, 2025 | 13.95 | 14.15 | 13.00 | 13.85 | 13.85 | 6.54% | 68,767 |
| Nov 11, 2025 | 14.20 | 14.20 | 12.70 | 13.00 | 13.00 | -7.14% | 6,989 |
| Nov 10, 2025 | 14.10 | 14.30 | 13.70 | 14.00 | 14.00 | -1.06% | 5,811 |
| Nov 7, 2025 | 13.85 | 14.20 | 13.50 | 14.15 | 14.15 | 3.28% | 40,881 |
| Nov 6, 2025 | 13.99 | 13.99 | 13.50 | 13.70 | 13.70 | -1.44% | 41,565 |
| Nov 5, 2025 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | - | 267,182 |
| Nov 4, 2025 | 14.50 | 14.50 | 13.10 | 13.90 | 13.90 | -0.71% | 15,979 |
| Nov 3, 2025 | 14.20 | 15.50 | 13.30 | 14.00 | 14.00 | -1.40% | 3,457 |
| Oct 31, 2025 | 14.20 | 15.00 | 13.75 | 14.20 | 14.20 | 1.42% | 314,852 |
| Oct 30, 2025 | 15.30 | 15.30 | 13.75 | 14.00 | 14.00 | - | 43,387 |
| Oct 29, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -4.12% | 39,799 |
| Oct 28, 2025 | 14.60 | 16.50 | 13.50 | 14.60 | 14.60 | 0.01% | 70,503 |
| Oct 27, 2025 | 17.30 | 17.30 | 14.60 | 14.60 | 14.60 | -2.67% | 76,592 |
| Oct 24, 2025 | 14.50 | 15.00 | 13.00 | 15.00 | 15.00 | 15.39% | 15,683 |
| Oct 23, 2025 | 13.40 | 13.40 | 12.50 | 13.00 | 13.00 | -2.99% | 72,470 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.30 | 13.40 | 13.40 | -4.26% | 70,095 |
| Oct 21, 2025 | 16.50 | 16.50 | 13.00 | 14.00 | 14.00 | -3.12% | 3,682 |
| Oct 17, 2025 | 15.30 | 15.30 | 14.40 | 14.45 | 14.45 | -3.69% | 22,639 |
| Oct 16, 2025 | 15.45 | 15.50 | 14.10 | 15.00 | 15.00 | 6.38% | 36,597 |
| Oct 15, 2025 | 11.60 | 14.15 | 11.60 | 14.10 | 14.10 | 28.18% | 46,922 |
| Oct 14, 2025 | 10.28 | 12.00 | 10.28 | 11.00 | 11.00 | 8.37% | 25,850 |
| Oct 13, 2025 | 9.20 | 10.29 | 9.20 | 10.15 | 10.15 | -1.36% | 13,693 |
| Oct 10, 2025 | 10.30 | 10.30 | 9.80 | 10.29 | 10.29 | 5.00% | 2,007 |
| Oct 9, 2025 | 9.20 | 10.00 | 9.20 | 9.80 | 9.80 | 3.16% | 34,272 |
| Oct 8, 2025 | 9.00 | 9.70 | 8.50 | 9.50 | 9.50 | 11.75% | 25,592 |
| Oct 7, 2025 | 8.40 | 8.90 | 8.30 | 8.50 | 8.50 | 0.02% | 6,390 |
| Oct 6, 2025 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | -0.01% | 18,699 |
| Oct 3, 2025 | 8.70 | 8.70 | 7.90 | 8.50 | 8.50 | 0.63% | 5,633 |