Bolsa de Valores de Caracas, C.A. (CCSE:BVCC)
Venezuela · Delayed Price · Currency is VES 8.40
-0.10 (-1.18%)
At close: Sep 30, 2025
CCSE:BVCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.70 | 8.70 | 7.90 | 8.50 | 8.50 | 0.63% | 5,633 |
| Oct 2, 2025 | 8.30 | 8.60 | 7.80 | 8.45 | 8.45 | -2.29% | 22,135 |
| Oct 1, 2025 | 8.70 | 8.70 | 7.90 | 8.65 | 8.65 | 2.92% | 3,013 |
| Sep 30, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -1.18% | 31,757 |
| Sep 29, 2025 | 9.10 | 9.10 | 8.00 | 8.50 | 8.50 | - | 17,333 |
| Sep 26, 2025 | 7.85 | 8.70 | 7.50 | 8.50 | 8.50 | 11.84% | 73,973 |
| Sep 25, 2025 | 8.00 | 8.00 | 7.56 | 7.60 | 7.60 | -0.98% | 16,892 |
| Sep 24, 2025 | 7.15 | 7.70 | 7.15 | 7.68 | 7.68 | 7.49% | 2,032 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.05 | 7.14 | 7.14 | -0.72% | 26,801 |
| Sep 22, 2025 | 7.19 | 7.20 | 7.00 | 7.19 | 7.19 | 0.03% | 2,983 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.19 | 7.19 | 7.19 | -4.13% | 36,485 |
| Sep 18, 2025 | 7.50 | 7.50 | 6.50 | 7.50 | 7.50 | - | 39,411 |
| Sep 17, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 0.07% | 45,699 |
| Sep 16, 2025 | 7.80 | 7.80 | 7.40 | 7.50 | 7.50 | -0.07% | 20,907 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.30 | 7.50 | 7.50 | -5.06% | 3,698 |
| Sep 11, 2025 | 8.89 | 8.90 | 7.25 | 7.90 | 7.90 | -3.66% | 18,897 |
| 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 |