Bolsa de Valores de Caracas, C.A. (CCSE:BVCC)
Venezuela flag Venezuela · Delayed Price · Currency is VES
14.60
-0.40 (-2.67%)
At close: Oct 27, 2025

CCSE:BVCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202517.3017.3014.6014.6014.60-2.67%76,592
Oct 24, 202514.5015.0013.0015.0015.0015.39%15,683
Oct 23, 202513.4013.4012.5013.0013.00-2.99%72,470
Oct 22, 202514.0014.0013.3013.4013.40-4.26%70,095
Oct 21, 202516.5016.5013.0014.0014.00-3.12%3,682
Oct 17, 202515.3015.3014.4014.4514.45-3.69%22,639
Oct 16, 202515.4515.5014.1015.0015.006.38%36,597
Oct 15, 202511.6014.1511.6014.1014.1028.18%46,922
Oct 14, 202510.2812.0010.2811.0011.008.37%25,850
Oct 13, 20259.2010.299.2010.1510.15-1.36%13,693
Oct 10, 202510.3010.309.8010.2910.295.00%2,007
Oct 9, 20259.2010.009.209.809.803.16%34,272
Oct 8, 20259.009.708.509.509.5011.75%25,592
Oct 7, 20258.408.908.308.508.500.02%6,390
Oct 6, 20258.508.508.008.508.50-0.01%18,699
Oct 3, 20258.708.707.908.508.500.63%5,633
Oct 2, 20258.308.607.808.458.45-2.29%22,135
Oct 1, 20258.708.707.908.658.652.92%3,013
Sep 30, 20258.808.808.308.408.40-1.18%31,757
Sep 29, 20259.109.108.008.508.50-17,333
Sep 26, 20257.858.707.508.508.5011.84%73,973
Sep 25, 20258.008.007.567.607.60-0.98%16,892
Sep 24, 20257.157.707.157.687.687.49%2,032
Sep 23, 20257.307.307.057.147.14-0.72%26,801
Sep 22, 20257.197.207.007.197.190.03%2,983
Sep 19, 20257.507.507.197.197.19-4.13%36,485
Sep 18, 20257.507.506.507.507.50-39,411
Sep 17, 20257.508.007.007.507.500.07%45,699
Sep 16, 20257.807.807.407.507.50-0.07%20,907
Sep 12, 20258.008.007.307.507.50-5.06%3,698
Sep 11, 20258.898.907.257.907.90-3.66%18,897
Sep 10, 20258.508.907.508.208.20-2.96%105,159
Sep 9, 20258.908.907.408.458.45-5.05%10,968
Sep 8, 20259.009.007.308.908.90-0.01%4,367
Sep 5, 20259.509.508.508.908.902.30%6,422
Sep 4, 20258.909.007.708.708.703.57%9,949
Sep 3, 20259.009.008.008.408.40-5.51%39,295
Sep 2, 20257.7010.207.708.898.89-0.11%15,315
Sep 1, 20257.909.107.808.908.9012.66%5,970
Aug 29, 20258.108.157.407.907.909.04%4,244
Aug 28, 20257.507.707.007.257.251.33%61,964
Aug 27, 20256.807.155.907.157.1514.40%42,108
Aug 26, 20255.486.255.306.256.2519.05%24,983
Aug 25, 20255.505.605.255.255.25-32,093
Aug 22, 20255.505.505.205.255.25-0.94%3,372
Aug 21, 20255.505.505.005.305.3010.42%3,103
Aug 20, 20254.704.804.604.804.806.67%32,931
Aug 19, 20254.704.704.504.504.50-6,617
Aug 15, 20254.804.904.304.504.504.68%18,630
Aug 14, 20253.804.433.604.304.3013.16%29,357