Banco del Caribe, C.A., Banco Universal (CCSE:ABC.A)
Venezuela · Delayed Price · Currency is VES 126.00
-3.00 (-2.33%)
At close: Aug 20, 2025
CCSE:ABC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 90.00 | 90.00 | 85.00 | 88.90 | 88.90 | -0.11% | 55 |
| Jun 30, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | -1.11% | 380 |
| Jun 27, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 2,728 |
| Jun 26, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 141 |
| Jun 25, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | - | 29 |
| Jun 20, 2025 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | - | 371 |
| Jun 19, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | - | 60 |
| Jun 18, 2025 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -1.64% | 550 |
| Jun 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | 49 |
| Jun 13, 2025 | 92.95 | 92.95 | 90.00 | 92.50 | 92.50 | -0.54% | 382 |
| Jun 12, 2025 | 95.00 | 95.00 | 92.99 | 93.00 | 93.00 | - | 46 |
| Jun 11, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -2.11% | 630 |
| Jun 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | 31 |
| Jun 9, 2025 | 90.94 | 97.00 | 90.94 | 93.00 | 93.00 | 3.33% | 462 |
| Jun 6, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 95 |