Bolsa de Valores de Caracas, C.A. (CCSE:BVCC)
Venezuela · Delayed Price · Currency is VES 7.90
-0.30 (-3.66%)
At close: Sep 11, 2025
CCSE:BVCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.50 | 8.90 | 7.50 | 8.20 | 8.20 | -2.96% | 105,159 |
| Sep 9, 2025 | 8.90 | 8.90 | 7.40 | 8.45 | 8.45 | -5.05% | 10,968 |
| Sep 8, 2025 | 9.00 | 9.00 | 7.30 | 8.90 | 8.90 | -0.01% | 4,367 |
| Sep 5, 2025 | 9.50 | 9.50 | 8.50 | 8.90 | 8.90 | 2.30% | 6,422 |
| Sep 4, 2025 | 8.90 | 9.00 | 7.70 | 8.70 | 8.70 | 3.57% | 9,949 |
| Sep 3, 2025 | 9.00 | 9.00 | 8.00 | 8.40 | 8.40 | -5.51% | 39,295 |
| Sep 2, 2025 | 7.70 | 10.20 | 7.70 | 8.89 | 8.89 | -0.11% | 15,315 |
| Sep 1, 2025 | 7.90 | 9.10 | 7.80 | 8.90 | 8.90 | 12.66% | 5,970 |
| Aug 29, 2025 | 8.10 | 8.15 | 7.40 | 7.90 | 7.90 | 9.04% | 4,244 |
| Aug 28, 2025 | 7.50 | 7.70 | 7.00 | 7.25 | 7.25 | 1.33% | 61,964 |
| Aug 27, 2025 | 6.80 | 7.15 | 5.90 | 7.15 | 7.15 | 14.40% | 42,108 |
| Aug 26, 2025 | 5.48 | 6.25 | 5.30 | 6.25 | 6.25 | 19.05% | 24,983 |
| Aug 25, 2025 | 5.50 | 5.60 | 5.25 | 5.25 | 5.25 | - | 32,093 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | -0.94% | 3,372 |
| Aug 21, 2025 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | 10.42% | 3,103 |
| Aug 20, 2025 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 32,931 |
| Aug 19, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | - | 6,617 |
| Aug 15, 2025 | 4.80 | 4.90 | 4.30 | 4.50 | 4.50 | 4.68% | 18,630 |
| Aug 14, 2025 | 3.80 | 4.43 | 3.60 | 4.30 | 4.30 | 13.16% | 29,357 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | -3.82% | 14,683 |
| Aug 12, 2025 | 3.55 | 4.00 | 3.55 | 3.95 | 3.95 | 1.80% | 25,187 |
| Aug 11, 2025 | 4.15 | 4.15 | 3.30 | 3.88 | 3.88 | 3.60% | 82,959 |
| Aug 8, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | 4.03% | 7,544 |
| Aug 7, 2025 | 3.30 | 3.60 | 2.90 | 3.60 | 3.60 | 9.09% | 6,997 |
| Aug 6, 2025 | 3.00 | 3.30 | 2.80 | 3.30 | 3.30 | 4.80% | 7,569 |
| Aug 5, 2025 | 2.90 | 3.15 | 2.86 | 3.15 | 3.15 | 8.59% | 33,566 |
| Aug 4, 2025 | 3.05 | 3.35 | 2.90 | 2.90 | 2.90 | -4.76% | 1,645 |
| Aug 1, 2025 | 2.90 | 3.30 | 2.85 | 3.05 | 3.05 | 5.00% | 5,049 |
| Jul 31, 2025 | 3.30 | 3.30 | 2.90 | 2.90 | 2.90 | - | 2,325 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -6.45% | 381,307 |
| Jul 29, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | - | 75,113 |
| Jul 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.37% | 844 |
| Jul 25, 2025 | 3.45 | 3.45 | 3.00 | 3.00 | 3.00 | -7.72% | 37,963 |
| Jul 23, 2025 | 3.20 | 3.50 | 2.80 | 3.25 | 3.25 | 1.59% | 23,490 |
| Jul 22, 2025 | 3.05 | 3.30 | 3.05 | 3.20 | 3.20 | 5.06% | 43,588 |
| Jul 21, 2025 | 2.90 | 3.10 | 2.80 | 3.05 | 3.05 | 6.54% | 30,102 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.75 | 2.86 | 2.86 | 2.11% | 16,519 |
| Jul 17, 2025 | 2.94 | 2.94 | 2.73 | 2.80 | 2.80 | -2.06% | 14,759 |
| Jul 16, 2025 | 2.80 | 2.95 | 2.74 | 2.86 | 2.86 | 2.07% | 11,423 |
| Jul 15, 2025 | 2.95 | 2.95 | 2.75 | 2.80 | 2.80 | -2.03% | 15,483 |
| Jul 14, 2025 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -2.79% | 3,810 |
| Jul 11, 2025 | 2.95 | 2.95 | 2.86 | 2.94 | 2.94 | 4.44% | 11,673 |
| Jul 10, 2025 | 2.95 | 2.95 | 2.82 | 2.82 | 2.82 | -2.93% | 1,351 |
| Jul 9, 2025 | 3.15 | 3.15 | 2.90 | 2.90 | 2.90 | -1.66% | 23,428 |
| Jul 8, 2025 | 3.15 | 3.15 | 2.83 | 2.95 | 2.95 | 1.69% | 396 |
| Jul 7, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | 5.49% | 19,768 |
| Jul 4, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -1.61% | 7,722 |
| Jul 3, 2025 | 2.81 | 2.81 | 2.59 | 2.79 | 2.79 | -0.64% | 1,045 |
| Jul 2, 2025 | 2.82 | 2.82 | 2.58 | 2.81 | 2.81 | 0.43% | 9,969 |
| Jul 1, 2025 | 2.75 | 2.80 | 2.60 | 2.80 | 2.80 | 3.82% | 30,670 |