Bolsa de Valores de Caracas, C.A. (CCSE:BVCC)
Venezuela · Delayed Price · Currency is VES 3.045
+0.145 (5.00%)
At close: Aug 1, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | -1.93% | 10,904 |
| Jun 27, 2025 | 2.79 | 2.79 | 2.50 | 2.75 | 2.75 | 5.77% | 631,257 |
| Jun 26, 2025 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | - | 217,749 |
| Jun 25, 2025 | 2.60 | 2.65 | 2.52 | 2.60 | 2.60 | 1.96% | 41,454 |
| Jun 20, 2025 | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | 4.08% | 256,725 |
| Jun 19, 2025 | 2.35 | 2.45 | 2.30 | 2.45 | 2.45 | 6.75% | 3,847 |
| Jun 18, 2025 | 2.20 | 2.38 | 2.18 | 2.30 | 2.30 | 6.74% | 3,061 |
| Jun 17, 2025 | 2.00 | 2.18 | 2.00 | 2.15 | 2.15 | 7.45% | 16,336 |
| Jun 13, 2025 | 2.00 | 2.15 | 2.00 | 2.00 | 2.00 | 1.57% | 29,212 |
| Jun 12, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -1.45% | 7,653 |
| Jun 11, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.05% | 15,001 |
| Jun 10, 2025 | 2.00 | 2.05 | 1.90 | 2.00 | 2.00 | 0.76% | 20,577 |
| Jun 9, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.75% | 16,206 |
| Jun 6, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 14,832 |
| Jun 5, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 5.29% | 6,146 |
| Jun 4, 2025 | 1.94 | 1.95 | 1.85 | 1.85 | 1.85 | -4.29% | 22,460 |
| Jun 3, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 1.84% | 17,085 |
| May 30, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 157,048 |
| May 29, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.01% | 349,440 |
| May 28, 2025 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | 1.50% | 12,865 |
| May 27, 2025 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 5.37% | 16,728 |
| May 26, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -0.84% | 87,890 |
| May 23, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.83% | 13,543 |
| May 22, 2025 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | 1.47% | 47,292 |
| May 21, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.41% | 19,170 |
| May 20, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.83% | 42,445 |
| May 19, 2025 | 1.70 | 1.70 | 1.61 | 1.69 | 1.69 | -0.82% | 5,856 |