Productos EFE S.A. (CCSE:EFE)
Venezuela
· Delayed Price · Currency is VES 113.00
0.00 (0.00%)
At close: Mar 5, 2026
Productos EFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 114.00 | 114.00 | 105.00 | 113.00 | 113.00 | - | 9,069 |
| Mar 4, 2026 | 113.50 | 113.50 | 105.00 | 113.00 | 113.00 | -1.74% | 4,578 |
| Mar 3, 2026 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 15.00% | 1,704 |
| Mar 2, 2026 | 108.00 | 130.00 | 97.00 | 100.00 | 100.00 | -11.50% | 4,112 |
| Feb 27, 2026 | 110.00 | 116.00 | 110.00 | 113.00 | 113.00 | 3.67% | 1,706 |
| Feb 26, 2026 | 118.33 | 120.00 | 110.00 | 109.00 | 109.00 | - | 747 |
| Feb 25, 2026 | 130.00 | 130.00 | 105.00 | 109.00 | 109.00 | -0.91% | 1,939 |
| Feb 24, 2026 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 0.92% | 66,994 |
| Feb 23, 2026 | 109.00 | 110.00 | 100.00 | 109.00 | 109.00 | - | 1,446 |
| Feb 20, 2026 | 110.00 | 110.00 | 105.01 | 109.00 | 109.00 | -0.91% | 5,574 |
| Feb 19, 2026 | 128.50 | 128.50 | 100.00 | 110.00 | 110.00 | 0.92% | 12,747 |
| Feb 18, 2026 | 110.00 | 110.00 | 90.00 | 109.00 | 109.00 | -0.91% | 1,818 |
| Feb 13, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 1,724 |
| Feb 12, 2026 | 110.00 | 110.00 | 101.00 | 108.00 | 108.00 | 6.93% | 2,784 |
| Feb 11, 2026 | 98.00 | 110.00 | 85.00 | 101.00 | 101.00 | - | 1,129 |
| Feb 10, 2026 | 110.00 | 110.00 | 85.00 | 101.00 | 101.00 | -4.72% | 1,967 |
| Feb 9, 2026 | 120.00 | 120.00 | 100.00 | 106.00 | 106.00 | -3.64% | 4,401 |
| Feb 6, 2026 | 109.00 | 116.00 | 105.01 | 110.00 | 110.00 | 1.84% | 43,620 |
| Feb 5, 2026 | 110.00 | 110.00 | 102.00 | 108.01 | 108.01 | 2.86% | 81,422 |
| Feb 4, 2026 | 104.95 | 108.00 | 95.00 | 105.01 | 105.01 | 0.06% | 53,062 |
| Feb 3, 2026 | 102.00 | 108.00 | 100.00 | 104.95 | 104.95 | 4.95% | 82,836 |
| Feb 2, 2026 | 95.00 | 105.00 | 94.95 | 100.00 | 100.00 | 0.46% | 43,039 |
| Jan 30, 2026 | 93.00 | 95.00 | 89.60 | 99.54 | 99.54 | - | 1,051 |
| Jan 29, 2026 | 98.00 | 108.00 | 89.60 | 99.54 | 99.54 | - | 972 |
| Jan 28, 2026 | 108.00 | 110.00 | 97.54 | 99.54 | 99.54 | -7.83% | 1,720 |
| Jan 27, 2026 | 110.00 | 110.00 | 100.00 | 108.00 | 108.00 | -1.82% | 1,689 |
| Jan 26, 2026 | 118.95 | 118.95 | 99.50 | 110.00 | 110.00 | - | 1,509 |
| Jan 23, 2026 | 117.99 | 117.99 | 107.52 | 110.00 | 110.00 | -7.56% | 31,044 |
| Jan 22, 2026 | 113.00 | 113.90 | 107.49 | 119.00 | 119.00 | - | 958 |
| Jan 21, 2026 | 130.00 | 130.00 | 108.25 | 119.00 | 119.00 | -0.83% | 2,184 |
| Jan 20, 2026 | 126.00 | 126.00 | 117.01 | 120.00 | 120.00 | -7.69% | 4,974 |
| Jan 16, 2026 | 130.00 | 148.00 | 129.95 | 130.00 | 130.00 | -9.09% | 1,643 |
| Jan 15, 2026 | 145.00 | 145.00 | 138.00 | 143.00 | 143.00 | -1.38% | 1,175 |
| Jan 14, 2026 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | -3.33% | 4,321 |
| Jan 13, 2026 | 155.00 | 155.00 | 140.00 | 150.00 | 150.00 | 5.94% | 3,574 |
| Jan 9, 2026 | 140.00 | 141.59 | 120.00 | 141.59 | 141.59 | 19.99% | 664 |
| Jan 8, 2026 | 100.00 | 118.50 | 100.00 | 118.00 | 118.00 | 18.59% | 1,586 |
| Jan 7, 2026 | 90.00 | 99.50 | 89.00 | 99.50 | 99.50 | 19.88% | 12,855 |
| Jan 6, 2026 | 70.00 | 83.00 | 70.00 | 83.00 | 83.00 | 18.57% | 17,797 |
| Jan 5, 2026 | 62.00 | 74.00 | 62.00 | 70.00 | 70.00 | 12.90% | 2,602 |
| Jan 2, 2026 | 43.00 | 63.00 | 43.00 | 62.00 | 62.00 | 16.98% | 1,026 |
| Dec 30, 2025 | 46.50 | 53.99 | 40.00 | 53.00 | 53.00 | 17.78% | 8,493 |
| Dec 29, 2025 | 45.00 | 46.50 | 42.00 | 45.00 | 45.00 | 12.58% | 1,217 |
| Dec 26, 2025 | 39.50 | 39.97 | 39.00 | 39.97 | 39.97 | 1.19% | 2,317 |
| Dec 23, 2025 | 42.00 | 42.00 | 36.00 | 39.50 | 39.50 | -5.95% | 890 |
| Dec 22, 2025 | 40.00 | 45.00 | 33.01 | 42.00 | 42.00 | 5.00% | 1,369 |
| Dec 19, 2025 | 36.80 | 41.00 | 33.55 | 40.00 | 40.00 | 11.11% | 3,695 |
| Dec 18, 2025 | 36.89 | 36.89 | 33.02 | 36.00 | 36.00 | -1.37% | 773 |
| Dec 17, 2025 | 36.90 | 36.90 | 33.02 | 36.50 | 36.50 | -1.30% | 1,391 |
| Dec 16, 2025 | 38.53 | 38.54 | 33.03 | 36.98 | 36.98 | -4.17% | 2,191 |
| Dec 15, 2025 | 38.90 | 38.90 | 33.00 | 38.59 | 38.59 | -0.28% | 2,466 |
| Dec 12, 2025 | 37.00 | 38.90 | 33.00 | 38.70 | 38.70 | -0.49% | 1,125 |
| Dec 11, 2025 | 38.90 | 38.90 | 32.01 | 38.89 | 38.89 | -0.03% | 1,092 |
| Dec 10, 2025 | 38.99 | 38.99 | 33.17 | 38.90 | 38.90 | -0.05% | 2,473 |
| Dec 9, 2025 | 36.00 | 41.00 | 36.00 | 38.92 | 38.92 | 6.66% | 1,357 |
| Dec 5, 2025 | 36.50 | 36.50 | 35.00 | 36.49 | 36.49 | 1.36% | 1,378 |
| Dec 4, 2025 | 36.00 | 36.50 | 35.00 | 36.00 | 36.00 | - | 2,520 |
| Dec 3, 2025 | 35.90 | 36.50 | 34.00 | 36.00 | 36.00 | 0.28% | 1,233 |
| Dec 2, 2025 | 36.00 | 41.00 | 33.17 | 35.90 | 35.90 | -0.28% | 1,420 |
| Dec 1, 2025 | 36.50 | 36.50 | 33.01 | 36.00 | 36.00 | -1.34% | 2,014 |
| Nov 28, 2025 | 37.00 | 37.00 | 31.50 | 36.49 | 36.49 | 1.36% | 1,733 |
| Nov 27, 2025 | 38.00 | 38.00 | 33.00 | 36.00 | 36.00 | - | 815 |
| Nov 26, 2025 | 37.50 | 37.50 | 32.00 | 36.00 | 36.00 | -4.00% | 937 |
| Nov 25, 2025 | 41.00 | 41.00 | 36.20 | 37.50 | 37.50 | 1.35% | 2,068 |
| Nov 21, 2025 | 37.00 | 38.00 | 34.55 | 37.00 | 37.00 | -2.63% | 922 |
| Nov 20, 2025 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 740 |
| Nov 19, 2025 | 38.50 | 38.50 | 32.50 | 35.00 | 35.00 | -9.09% | 2,056 |
| Nov 18, 2025 | 34.00 | 39.00 | 32.50 | 38.50 | 38.50 | - | 1,668 |
| Nov 17, 2025 | 36.00 | 40.00 | 31.00 | 38.50 | 38.50 | 6.94% | 1,208 |
| Nov 14, 2025 | 37.00 | 37.00 | 31.00 | 36.00 | 36.00 | -0.69% | 980 |
| Nov 13, 2025 | 36.50 | 36.50 | 30.00 | 36.25 | 36.25 | -0.68% | 3,111 |
| Nov 12, 2025 | 34.50 | 37.00 | 32.00 | 36.50 | 36.50 | 14.06% | 2,516 |
| Nov 11, 2025 | 35.00 | 35.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,632 |
| Nov 10, 2025 | 34.49 | 34.49 | 30.01 | 31.00 | 31.00 | -10.14% | 1,703 |
| Nov 7, 2025 | 35.00 | 35.00 | 31.00 | 34.50 | 34.50 | 11.29% | 1,829 |
| Nov 6, 2025 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | -11.43% | 2,819 |
| Nov 5, 2025 | 34.98 | 35.00 | 31.00 | 35.00 | 35.00 | 0.06% | 1,037 |
| Nov 4, 2025 | 35.00 | 35.00 | 31.00 | 34.98 | 34.98 | 0.09% | 1,651 |
| Nov 3, 2025 | 35.00 | 35.00 | 31.00 | 34.95 | 34.95 | -0.14% | 2,941 |
| Oct 31, 2025 | 34.00 | 38.00 | 30.25 | 35.00 | 35.00 | 2.94% | 1,408 |
| Oct 30, 2025 | 34.00 | 34.00 | 30.00 | 34.00 | 34.00 | -2.86% | 1,057 |
| Oct 29, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 682 |
| Oct 28, 2025 | 35.00 | 35.00 | 30.00 | 35.00 | 35.00 | - | 1,182 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | 0.57% | 2,956 |
| Oct 24, 2025 | 34.80 | 34.80 | 30.00 | 34.80 | 34.80 | 2.35% | 1,162 |
| Oct 23, 2025 | 34.80 | 34.80 | 28.00 | 34.00 | 34.00 | -2.30% | 1,059 |
| Oct 22, 2025 | 34.80 | 34.80 | 32.00 | 34.80 | 34.80 | - | 873 |
| Oct 21, 2025 | 35.00 | 35.00 | 30.00 | 34.80 | 34.80 | 12.26% | 3,995 |
| Oct 17, 2025 | 32.00 | 32.00 | 28.00 | 31.00 | 31.00 | 3.33% | 2,300 |
| Oct 16, 2025 | 31.50 | 32.00 | 28.65 | 30.00 | 30.00 | - | 7,840 |
| Oct 15, 2025 | 28.00 | 31.50 | 28.00 | 30.00 | 30.00 | -4.76% | 5,013 |
| Oct 14, 2025 | 27.50 | 32.49 | 27.50 | 31.50 | 31.50 | - | 2,493 |
| Oct 13, 2025 | 32.49 | 32.49 | 27.51 | 31.50 | 31.50 | 5.00% | 2,935 |
| Oct 10, 2025 | 29.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 4,292 |
| Oct 9, 2025 | 29.99 | 29.99 | 27.25 | 29.00 | 29.00 | -3.30% | 1,683 |
| Oct 8, 2025 | 30.00 | 30.00 | 27.00 | 29.99 | 29.99 | -0.03% | 1,182 |
| Oct 7, 2025 | 30.50 | 30.50 | 27.00 | 30.00 | 30.00 | - | 2,285 |
| Oct 6, 2025 | 31.00 | 31.00 | 27.50 | 30.00 | 30.00 | - | 1,317 |
| Oct 3, 2025 | 31.00 | 32.49 | 27.56 | 30.00 | 30.00 | 3.45% | 3,275 |
| Oct 2, 2025 | 31.25 | 31.25 | 27.50 | 29.00 | 29.00 | -7.20% | 1,719 |