Banco del Caribe, C.A., Banco Universal (CCSE:ABC.A)
Venezuela · Delayed Price · Currency is VES 319.00
+14.00 (4.59%)
At close: Sep 10, 2025
CCSE:ABC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 261 |
| Sep 10, 2025 | 335.00 | 335.00 | 250.00 | 319.00 | 319.00 | 4.59% | 278 |
| Sep 9, 2025 | 298.00 | 305.00 | 295.00 | 305.00 | 305.00 | 11.72% | 446 |
| Sep 8, 2025 | 250.00 | 275.00 | 220.00 | 273.00 | 273.00 | 11.43% | 358 |
| Sep 5, 2025 | 245.00 | 245.00 | 230.00 | 245.00 | 245.00 | 13.95% | 401 |
| Sep 4, 2025 | 245.00 | 245.00 | 215.00 | 215.00 | 215.00 | - | 1,842 |
| Sep 3, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 7.50% | 126 |
| Sep 2, 2025 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | - | 512 |
| Sep 1, 2025 | 160.01 | 225.00 | 160.01 | 200.00 | 200.00 | - | 1,030 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 367 |
| Aug 28, 2025 | 210.00 | 210.00 | 190.00 | 200.00 | 200.00 | 3.09% | 543 |
| Aug 27, 2025 | 169.00 | 195.00 | 165.00 | 194.00 | 194.00 | 14.12% | 310 |
| Aug 26, 2025 | 185.00 | 185.00 | 170.00 | 170.00 | 170.00 | - | 916 |
| Aug 25, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 13.33% | 202 |
| Aug 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 16.28% | 490 |
| Aug 21, 2025 | 135.00 | 135.00 | 128.50 | 129.00 | 129.00 | 2.38% | 791 |
| Aug 20, 2025 | 129.00 | 135.00 | 120.00 | 126.00 | 126.00 | -2.33% | 1,305 |
| Aug 19, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.01% | 1,316 |
| Aug 15, 2025 | 130.00 | 130.00 | 117.00 | 129.01 | 129.01 | -0.76% | 414 |
| Aug 14, 2025 | 131.00 | 131.00 | 117.00 | 130.00 | 130.00 | 11.11% | 372 |
| Aug 13, 2025 | 100.00 | 117.00 | 100.00 | 117.00 | 117.00 | 11.43% | 274 |
| Aug 12, 2025 | 90.00 | 105.00 | 90.00 | 105.00 | 105.00 | 16.67% | 832 |
| Aug 11, 2025 | 105.00 | 105.00 | 89.50 | 90.00 | 90.00 | - | 1,453 |
| Aug 8, 2025 | 90.00 | 90.01 | 90.00 | 90.00 | 90.00 | 0.12% | 1,808 |
| Aug 7, 2025 | 89.89 | 89.89 | 80.00 | 89.89 | 89.89 | 2.15% | 897 |
| Aug 6, 2025 | 89.89 | 89.89 | 80.00 | 88.00 | 88.00 | -1.11% | 860 |
| Aug 5, 2025 | 89.00 | 89.00 | 86.50 | 88.99 | 88.99 | 2.41% | 383 |
| Aug 4, 2025 | 87.50 | 87.50 | 80.00 | 86.90 | 86.90 | -3.23% | 1,740 |
| Aug 1, 2025 | 105.00 | 105.00 | 85.00 | 89.80 | 89.80 | -0.22% | 322 |
| Jul 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 18 |
| Jul 30, 2025 | 105.00 | 105.00 | 85.00 | 90.00 | 90.00 | - | 452 |
| Jul 29, 2025 | 90.00 | 90.00 | 87.50 | 90.00 | 90.00 | - | 157 |
| Jul 28, 2025 | 85.00 | 90.00 | 80.00 | 90.00 | 90.00 | 0.56% | 2,687 |
| Jul 25, 2025 | 89.50 | 89.50 | 88.00 | 89.50 | 89.50 | - | 750 |
| Jul 23, 2025 | 105.00 | 105.00 | 89.50 | 89.50 | 89.50 | -0.56% | 70 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 122 |
| Jul 21, 2025 | 97.00 | 97.00 | 85.00 | 90.00 | 90.00 | 5.88% | 145 |
| Jul 18, 2025 | 97.00 | 97.00 | 85.00 | 85.00 | 85.00 | 0.01% | 83 |
| Jul 17, 2025 | 85.00 | 85.00 | 84.99 | 84.99 | 84.99 | 0.58% | 927 |
| Jul 16, 2025 | 95.00 | 95.00 | 84.30 | 84.50 | 84.50 | - | 179 |
| Jul 15, 2025 | 85.00 | 85.00 | 75.00 | 84.50 | 84.50 | -0.58% | 379 |
| Jul 14, 2025 | 84.99 | 95.00 | 80.00 | 84.99 | 84.99 | - | 1,314 |
| Jul 11, 2025 | 87.50 | 87.50 | 84.99 | 84.99 | 84.99 | -0.01% | 495 |
| Jul 10, 2025 | 85.00 | 95.00 | 85.00 | 85.00 | 85.00 | - | 1,657 |
| Jul 9, 2025 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -5.56% | 40 |
| Jul 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.40% | 134 |
| Jul 7, 2025 | 88.00 | 88.00 | 87.00 | 87.89 | 87.89 | -2.34% | 1,073 |
| Jul 4, 2025 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | 5.88% | 364 |
| Jul 3, 2025 | 90.00 | 90.00 | 77.11 | 85.00 | 85.00 | -4.39% | 109 |
| Jul 2, 2025 | 88.90 | 88.90 | 80.00 | 88.90 | 88.90 | - | 282 |