Banco del Caribe, C.A., Banco Universal (CCSE:ABC.A)
Venezuela · Delayed Price · Currency is VES 290.00
0.00 (0.00%)
At close: Dec 3, 2025
CCSE:ABC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 270.00 | 297.00 | 241.00 | 290.00 | 290.00 | - | 714 |
| Dec 3, 2025 | 290.00 | 300.00 | 275.00 | 290.00 | 290.00 | - | 255 |
| Dec 2, 2025 | 290.00 | 290.00 | 275.50 | 290.00 | 290.00 | - | 182 |
| Dec 1, 2025 | 285.00 | 300.00 | 285.00 | 290.00 | 290.00 | -1.69% | 808 |
| Nov 28, 2025 | 297.00 | 297.00 | 281.00 | 295.00 | 295.00 | 5.36% | 6,416 |
| Nov 27, 2025 | 297.00 | 297.00 | 280.00 | 280.00 | 280.00 | 1.82% | 236 |
| Nov 26, 2025 | 289.00 | 297.00 | 275.00 | 275.00 | 275.00 | -1.79% | 523 |
| Nov 25, 2025 | 295.99 | 295.99 | 256.00 | 280.00 | 280.00 | -1.75% | 478 |
| Nov 21, 2025 | 295.00 | 295.00 | 276.00 | 285.00 | 285.00 | -3.39% | 523 |
| Nov 20, 2025 | 285.00 | 300.00 | 256.00 | 295.00 | 295.00 | 7.27% | 3,087 |
| Nov 19, 2025 | 299.99 | 299.99 | 275.00 | 275.00 | 275.00 | -8.33% | 3,483 |
| Nov 18, 2025 | 325.00 | 325.00 | 280.00 | 299.99 | 299.99 | -3.54% | 279 |
| Nov 17, 2025 | 311.00 | 330.00 | 280.00 | 311.00 | 311.00 | -5.76% | 447 |
| Nov 14, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 499 |
| Nov 13, 2025 | 280.00 | 345.00 | 280.00 | 330.00 | 330.00 | 6.11% | 770 |
| Nov 12, 2025 | 329.20 | 350.00 | 310.00 | 311.00 | 311.00 | 0.32% | 618 |
| Nov 11, 2025 | 330.00 | 340.00 | 310.00 | 310.00 | 310.00 | -6.06% | 209 |
| Nov 10, 2025 | 330.00 | 330.00 | 300.00 | 329.99 | 329.99 | 3.45% | 359 |
| Nov 7, 2025 | 329.99 | 329.99 | 300.00 | 319.00 | 319.00 | -4.78% | 1,172 |
| Nov 6, 2025 | 350.00 | 350.00 | 301.00 | 335.00 | 335.00 | 1.52% | 432 |
| Nov 5, 2025 | 355.00 | 355.00 | 270.05 | 330.00 | 330.00 | 3.13% | 859 |
| Nov 4, 2025 | 320.00 | 365.00 | 301.00 | 320.00 | 320.00 | -3.03% | 316 |
| Nov 3, 2025 | 300.00 | 365.00 | 300.00 | 330.00 | 330.00 | 3.13% | 951 |
| Oct 31, 2025 | 321.00 | 350.00 | 320.00 | 320.00 | 320.00 | - | 551 |
| Oct 30, 2025 | 380.00 | 380.00 | 320.00 | 320.00 | 320.00 | - | 524 |
| Oct 29, 2025 | 380.00 | 380.00 | 319.99 | 320.00 | 320.00 | -7.25% | 1,631 |
| Oct 28, 2025 | 350.00 | 350.00 | 320.00 | 345.00 | 345.00 | 6.15% | 226 |
| Oct 27, 2025 | 330.00 | 330.00 | 301.00 | 325.00 | 325.00 | - | 860 |
| Oct 24, 2025 | 374.00 | 375.00 | 300.00 | 325.00 | 325.00 | -1.52% | 1,337 |
| Oct 23, 2025 | 374.00 | 374.00 | 300.00 | 330.00 | 330.00 | -7.30% | 1,165 |
| Oct 22, 2025 | 369.99 | 369.99 | 355.00 | 356.00 | 356.00 | -4.81% | 1,168 |
| Oct 21, 2025 | 375.00 | 415.00 | 316.00 | 373.99 | 373.99 | -0.27% | 390 |
| Oct 17, 2025 | 394.00 | 394.00 | 320.00 | 375.00 | 375.00 | -4.82% | 1,433 |
| Oct 16, 2025 | 420.00 | 420.00 | 360.00 | 394.00 | 394.00 | 1.03% | 166 |
| Oct 15, 2025 | 385.00 | 400.00 | 345.00 | 390.00 | 390.00 | 13.04% | 475 |
| Oct 14, 2025 | 391.00 | 391.00 | 310.00 | 345.00 | 345.00 | - | 367 |
| Oct 13, 2025 | 380.00 | 380.00 | 325.00 | 345.00 | 345.00 | 4.23% | 390 |
| Oct 10, 2025 | 340.00 | 340.00 | 330.00 | 331.00 | 331.00 | -4.06% | 458 |
| Oct 9, 2025 | 315.00 | 380.00 | 315.00 | 345.00 | 345.00 | 4.55% | 521 |
| Oct 8, 2025 | 379.90 | 380.00 | 330.00 | 330.00 | 330.00 | -5.71% | 602 |
| Oct 7, 2025 | 369.97 | 375.00 | 320.00 | 350.00 | 350.00 | 9.38% | 364 |
| Oct 6, 2025 | 379.90 | 380.00 | 312.10 | 320.00 | 320.00 | -15.79% | 193 |
| Oct 3, 2025 | 390.00 | 390.00 | 312.10 | 380.00 | 380.00 | -2.56% | 508 |
| Oct 2, 2025 | 393.99 | 394.00 | 385.00 | 390.00 | 390.00 | -1.26% | 428 |
| Oct 1, 2025 | 404.98 | 404.98 | 331.00 | 394.99 | 394.99 | -1.25% | 539 |
| Sep 30, 2025 | 419.79 | 419.79 | 400.00 | 400.00 | 400.00 | -4.71% | 243 |
| Sep 29, 2025 | 340.00 | 439.99 | 335.00 | 419.79 | 419.79 | 1.16% | 562 |
| Sep 26, 2025 | 400.00 | 419.98 | 390.00 | 414.99 | 414.99 | 9.23% | 2,671 |
| Sep 25, 2025 | 344.00 | 384.00 | 344.00 | 379.93 | 379.93 | 8.55% | 742 |
| Sep 24, 2025 | 359.61 | 359.61 | 349.99 | 349.99 | 349.99 | 16.78% | 83 |