Bolsa de Valores de Caracas, C.A. (CCSE:BVCC)
Venezuela
· Delayed Price · Currency is VES 14.10
+0.40 (2.92%)
At close: Dec 5, 2025
CCSE:BVCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 8.30 | 8.60 | 7.80 | 8.45 | 8.45 | -2.29% | 22,135 |
| Oct 1, 2025 | 8.70 | 8.70 | 7.90 | 8.65 | 8.65 | 2.92% | 3,013 |
| Sep 30, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -1.18% | 31,757 |
| Sep 29, 2025 | 9.10 | 9.10 | 8.00 | 8.50 | 8.50 | - | 17,333 |
| Sep 26, 2025 | 7.85 | 8.70 | 7.50 | 8.50 | 8.50 | 11.84% | 73,973 |
| Sep 25, 2025 | 8.00 | 8.00 | 7.56 | 7.60 | 7.60 | -0.98% | 16,892 |
| Sep 24, 2025 | 7.15 | 7.70 | 7.15 | 7.68 | 7.68 | 7.49% | 2,032 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.05 | 7.14 | 7.14 | -0.72% | 26,801 |
| Sep 22, 2025 | 7.19 | 7.20 | 7.00 | 7.19 | 7.19 | 0.03% | 2,983 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.19 | 7.19 | 7.19 | -4.13% | 36,485 |
| Sep 18, 2025 | 7.50 | 7.50 | 6.50 | 7.50 | 7.50 | - | 39,411 |
| Sep 17, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 0.07% | 45,699 |
| Sep 16, 2025 | 7.80 | 7.80 | 7.40 | 7.50 | 7.50 | -0.07% | 20,907 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.30 | 7.50 | 7.50 | -5.06% | 3,698 |
| Sep 11, 2025 | 8.89 | 8.90 | 7.25 | 7.90 | 7.90 | -3.66% | 18,897 |
| Sep 10, 2025 | 8.50 | 8.90 | 7.50 | 8.20 | 8.20 | -2.96% | 105,159 |
| Sep 9, 2025 | 8.90 | 8.90 | 7.40 | 8.45 | 8.45 | -5.05% | 10,968 |
| Sep 8, 2025 | 9.00 | 9.00 | 7.30 | 8.90 | 8.90 | -0.01% | 4,367 |
| Sep 5, 2025 | 9.50 | 9.50 | 8.50 | 8.90 | 8.90 | 2.30% | 6,422 |
| Sep 4, 2025 | 8.90 | 9.00 | 7.70 | 8.70 | 8.70 | 3.57% | 9,949 |
| Sep 3, 2025 | 9.00 | 9.00 | 8.00 | 8.40 | 8.40 | -5.51% | 39,295 |
| Sep 2, 2025 | 7.70 | 10.20 | 7.70 | 8.89 | 8.89 | -0.11% | 15,315 |
| Sep 1, 2025 | 7.90 | 9.10 | 7.80 | 8.90 | 8.90 | 12.66% | 5,970 |
| Aug 29, 2025 | 8.10 | 8.15 | 7.40 | 7.90 | 7.90 | 9.04% | 4,244 |
| Aug 28, 2025 | 7.50 | 7.70 | 7.00 | 7.25 | 7.25 | 1.33% | 61,964 |
| Aug 27, 2025 | 6.80 | 7.15 | 5.90 | 7.15 | 7.15 | 14.40% | 42,108 |
| Aug 26, 2025 | 5.48 | 6.25 | 5.30 | 6.25 | 6.25 | 19.05% | 24,983 |
| Aug 25, 2025 | 5.50 | 5.60 | 5.25 | 5.25 | 5.25 | - | 32,093 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | -0.94% | 3,372 |
| Aug 21, 2025 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | 10.42% | 3,103 |
| Aug 20, 2025 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 32,931 |
| Aug 19, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 6,617 |
| Aug 15, 2025 | 4.80 | 4.90 | 4.30 | 4.50 | 4.50 | 4.68% | 18,630 |
| Aug 14, 2025 | 3.80 | 4.43 | 3.60 | 4.30 | 4.30 | 13.16% | 29,357 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | -3.82% | 14,683 |
| Aug 12, 2025 | 3.55 | 4.00 | 3.55 | 3.95 | 3.95 | 1.80% | 25,187 |
| Aug 11, 2025 | 4.15 | 4.15 | 3.30 | 3.88 | 3.88 | 3.60% | 82,959 |
| Aug 8, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | 4.03% | 7,544 |
| Aug 7, 2025 | 3.30 | 3.60 | 2.90 | 3.60 | 3.60 | 9.09% | 6,997 |
| Aug 6, 2025 | 3.00 | 3.30 | 2.80 | 3.30 | 3.30 | 4.80% | 7,569 |
| Aug 5, 2025 | 2.90 | 3.15 | 2.86 | 3.15 | 3.15 | 8.59% | 33,566 |
| Aug 4, 2025 | 3.05 | 3.35 | 2.90 | 2.90 | 2.90 | -4.76% | 1,645 |
| Aug 1, 2025 | 2.90 | 3.30 | 2.85 | 3.05 | 3.05 | 5.00% | 5,049 |
| Jul 31, 2025 | 3.30 | 3.30 | 2.90 | 2.90 | 2.90 | - | 2,325 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -6.45% | 381,307 |
| Jul 29, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | - | 75,113 |
| Jul 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.37% | 844 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.00 | 3.00 | 3.00 | -7.72% | 37,963 |
| Jul 23, 2025 | 3.20 | 3.50 | 2.80 | 3.25 | 3.25 | 1.59% | 23,490 |
| Jul 22, 2025 | 3.05 | 3.30 | 3.05 | 3.20 | 3.20 | 5.06% | 43,588 |
| Jul 21, 2025 | 2.90 | 3.10 | 2.80 | 3.05 | 3.05 | 6.54% | 30,102 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.75 | 2.86 | 2.86 | 2.11% | 16,519 |
| Jul 17, 2025 | 2.94 | 2.94 | 2.73 | 2.80 | 2.80 | -2.06% | 14,759 |
| Jul 16, 2025 | 2.80 | 2.95 | 2.74 | 2.86 | 2.86 | 2.07% | 11,423 |
| Jul 15, 2025 | 2.95 | 2.95 | 2.75 | 2.80 | 2.80 | -2.03% | 15,483 |
| Jul 14, 2025 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -2.79% | 3,810 |