Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela
· Delayed Price · Currency is VES 11.00
+1.00 (10.00%)
At close: Dec 4, 2025
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.90 | 11.90 | 10.00 | 11.00 | 11.00 | 10.00% | 1,232 |
| Dec 3, 2025 | 9.00 | 10.70 | 9.00 | 10.00 | 10.00 | 11.11% | 1,516 |
| Dec 2, 2025 | 9.00 | 9.50 | 8.30 | 9.00 | 9.00 | 8.43% | 4,031 |
| Dec 1, 2025 | 7.70 | 8.49 | 7.25 | 8.30 | 8.30 | 7.79% | 16,772 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | 0.01% | 30,737 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.01% | 411 |
| Nov 26, 2025 | 7.89 | 7.89 | 7.70 | 7.70 | 7.70 | -2.41% | 376 |
| Nov 25, 2025 | 7.70 | 7.90 | 7.30 | 7.89 | 7.89 | 2.48% | 611 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | - | 1,529 |
| Nov 20, 2025 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | -0.01% | 3,570 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.40 | 7.70 | 7.70 | - | 244 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.40 | 7.70 | 7.70 | -2.52% | 1,048 |
| Nov 17, 2025 | 7.12 | 7.90 | 7.12 | 7.90 | 7.90 | - | 124 |
| Nov 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.05% | 478 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.88% | 1,354 |
| Nov 12, 2025 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | -3.80% | 3,321 |
| Nov 11, 2025 | 7.05 | 7.89 | 7.05 | 7.90 | 7.90 | - | 561 |
| Nov 10, 2025 | 7.90 | 7.90 | 7.10 | 7.90 | 7.90 | 8.22% | 6,053 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.12 | 7.30 | 7.30 | -6.41% | 2,562 |
| Nov 6, 2025 | 8.30 | 8.30 | 7.60 | 7.80 | 7.80 | -1.87% | 877 |
| Nov 5, 2025 | 8.50 | 8.50 | 7.95 | 7.95 | 7.95 | 5.99% | 932 |
| Nov 4, 2025 | 7.90 | 8.00 | 7.20 | 7.50 | 7.50 | -5.06% | 2,635 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.10 | 7.90 | 7.90 | -1.25% | 587 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 5.26% | 10,923 |
| Oct 30, 2025 | 8.40 | 8.40 | 7.60 | 7.60 | 7.60 | -9.47% | 33,640 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 1.14% | 889 |
| Oct 28, 2025 | 8.44 | 8.44 | 7.30 | 8.30 | 8.30 | -1.07% | 1,739 |
| Oct 27, 2025 | 8.45 | 8.45 | 7.30 | 8.39 | 8.39 | 2.32% | 1,756 |
| Oct 24, 2025 | 8.45 | 8.45 | 8.00 | 8.20 | 8.20 | -2.90% | 786 |
| Oct 23, 2025 | 8.44 | 8.45 | 6.80 | 8.45 | 8.45 | 0.06% | 1,610 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.35 | 8.44 | 8.44 | 0.54% | 411 |
| Oct 21, 2025 | 8.45 | 8.45 | 7.70 | 8.40 | 8.40 | 4.29% | 1,065 |
| Oct 17, 2025 | 8.00 | 8.45 | 8.00 | 8.05 | 8.05 | 0.63% | 756 |
| Oct 16, 2025 | 8.49 | 8.49 | 7.50 | 8.00 | 8.00 | -3.61% | 3,913 |
| Oct 15, 2025 | 8.00 | 8.49 | 8.00 | 8.30 | 8.30 | -1.19% | 2,245 |
| Oct 14, 2025 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | -1.03% | 516 |
| Oct 13, 2025 | 8.50 | 8.50 | 8.40 | 8.49 | 8.49 | 10.22% | 281 |
| Oct 10, 2025 | 8.65 | 8.65 | 7.51 | 7.70 | 7.70 | - | 4,328 |
| Oct 9, 2025 | 8.65 | 8.65 | 7.70 | 7.70 | 7.70 | -10.41% | 978 |
| Oct 8, 2025 | 8.60 | 8.60 | 8.30 | 8.60 | 8.60 | -0.52% | 1,479 |
| Oct 7, 2025 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | -0.55% | 271 |
| Oct 6, 2025 | 8.69 | 8.69 | 7.00 | 8.69 | 8.69 | - | 183 |
| Oct 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.43% | 748 |
| Oct 2, 2025 | 8.80 | 8.80 | 6.90 | 8.40 | 8.40 | - | 1,161 |
| Oct 1, 2025 | 8.74 | 8.74 | 7.40 | 8.40 | 8.40 | -4.00% | 950 |
| Sep 30, 2025 | 8.80 | 8.80 | 8.74 | 8.75 | 8.75 | 0.57% | 17,079 |
| Sep 29, 2025 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -3.76% | 903 |
| Sep 26, 2025 | 9.03 | 9.03 | 9.03 | 9.04 | 9.04 | - | 45 |
| Sep 25, 2025 | 9.05 | 9.05 | 8.90 | 9.04 | 9.04 | -0.22% | 248 |
| Sep 24, 2025 | 9.01 | 9.05 | 9.01 | 9.06 | 9.06 | - | 161 |
| Sep 23, 2025 | 8.00 | 9.09 | 8.00 | 9.06 | 9.06 | -0.37% | 339 |
| Sep 22, 2025 | 9.10 | 9.10 | 8.00 | 9.09 | 9.09 | 1.04% | 325 |
| Sep 19, 2025 | 9.30 | 9.30 | 8.80 | 9.00 | 9.00 | -0.50% | 396 |
| Sep 18, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 13.06% | 556 |
| Sep 17, 2025 | 9.29 | 9.29 | 9.00 | 8.00 | 8.00 | - | 1,232 |
| Sep 16, 2025 | 10.00 | 10.00 | 8.00 | 8.00 | 8.00 | -19.76% | 500 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 105 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.00 | 9.98 | 9.98 | -0.20% | 316 |
| Sep 10, 2025 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | 9.89% | 1,150 |
| Sep 9, 2025 | 9.10 | 10.50 | 9.10 | 9.10 | 9.10 | - | 473 |
| Sep 8, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 15.19% | 550 |
| Sep 5, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 12.86% | 424 |
| Sep 4, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 14.75% | 419 |
| Sep 3, 2025 | 5.40 | 6.10 | 5.40 | 6.10 | 6.10 | 12.96% | 1,553 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | 731 |
| Sep 1, 2025 | 5.49 | 5.50 | 5.40 | 5.49 | 5.49 | 9.82% | 1,301 |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 79 |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.36% | 215 |
| Aug 27, 2025 | 4.50 | 4.70 | 3.51 | 4.70 | 4.70 | 17.50% | 13,226 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -2.44% | 1,008 |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 12.36% | 391 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 3.65 | 3.65 | - | 54 |
| Aug 21, 2025 | 2.80 | 3.65 | 2.80 | 3.65 | 3.65 | 11.42% | 3,366 |
| Aug 20, 2025 | 3.27 | 3.28 | 3.20 | 3.28 | 3.28 | 0.15% | 6,007 |
| Aug 19, 2025 | 3.00 | 3.28 | 2.70 | 3.27 | 3.27 | 2.25% | 7,781 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -3.06% | 979 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.03% | 420 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 287 |
| Aug 12, 2025 | 3.35 | 3.35 | 2.80 | 3.30 | 3.30 | - | 9,752 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.38% | 128,554 |
| Aug 8, 2025 | 3.00 | 3.26 | 2.90 | 3.26 | 3.26 | 12.24% | 4,491 |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | - | 51 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.71 | 2.90 | 2.90 | - | 99 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -1.19% | 1,793 |
| Aug 4, 2025 | 3.10 | 3.10 | 2.50 | 2.94 | 2.94 | - | 153 |
| Aug 1, 2025 | 2.80 | 3.27 | 2.80 | 2.94 | 2.94 | 4.82% | 463 |
| Jul 31, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -4.60% | 286 |
| Jul 30, 2025 | 2.94 | 2.94 | 2.40 | 2.94 | 2.94 | - | 63 |
| Jul 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 28, 2025 | 2.95 | 2.95 | 2.95 | 2.94 | 2.94 | - | 98 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 1.21% | 355 |
| Jul 23, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -6.45% | 133 |
| Jul 22, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | - | 528 |
| Jul 21, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | - | 137 |
| Jul 18, 2025 | 3.10 | 3.10 | 2.80 | 3.10 | 3.10 | 1.64% | 1,632 |
| Jul 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.17% | 1,752 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.75 | 2.90 | 2.90 | -3.01% | 642 |
| Jul 15, 2025 | 3.40 | 3.40 | 2.90 | 2.99 | 2.99 | -0.30% | 3,820 |
| Jul 14, 2025 | 2.75 | 3.40 | 2.75 | 3.00 | 3.00 | -9.12% | 358 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 872 |