Bolsa de Valores de Caracas, C.A. (CCSE:BVCC)
Venezuela · Delayed Price · Currency is VES 57.61
-12.40 (-17.71%)
At close: Jan 16, 2026
CCSE:BVCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 64.96 | 65.00 | 57.60 | 57.61 | 57.61 | -17.71% | 2,671 |
| Jan 15, 2026 | 70.00 | 70.00 | 64.00 | 70.00 | 70.00 | - | 3,312 |
| Jan 14, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -1.41% | 8,410 |
| Jan 13, 2026 | 70.50 | 77.00 | 70.30 | 71.00 | 71.00 | 21.58% | 53,562 |
| Jan 9, 2026 | 60.00 | 70.30 | 59.50 | 58.40 | 58.40 | - | 5,946 |
| Jan 8, 2026 | 60.00 | 60.00 | 49.50 | 58.40 | 58.40 | 1.06% | 21,745 |
| Jan 7, 2026 | 50.00 | 59.00 | 50.00 | 57.79 | 57.79 | 16.74% | 11,668 |
| Jan 6, 2026 | 36.50 | 50.00 | 36.50 | 49.50 | 49.50 | 61.76% | 15,749 |
| Jan 5, 2026 | 27.00 | 30.60 | 27.00 | 30.60 | 30.60 | 20.00% | 19 |
| Jan 2, 2026 | 22.00 | 25.50 | 20.20 | 25.50 | 25.50 | 24.39% | 4,847 |
| Dec 30, 2025 | 19.50 | 20.50 | 18.50 | 20.50 | 20.50 | 20.59% | 108,305 |
| Dec 29, 2025 | 15.90 | 19.00 | 15.80 | 17.00 | 17.00 | 6.26% | 51,617 |
| Dec 26, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.66% | 97,696 |
| Dec 23, 2025 | 15.98 | 18.30 | 14.20 | 15.00 | 15.00 | -6.10% | 27,870 |
| Dec 22, 2025 | 17.50 | 17.50 | 14.50 | 15.98 | 15.98 | 6.51% | 869,416 |
| Dec 19, 2025 | 13.50 | 15.00 | 13.50 | 15.00 | 15.00 | 6.39% | 8,077 |
| Dec 18, 2025 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | 1.43% | 37,930 |
| Dec 17, 2025 | 13.96 | 14.40 | 13.10 | 13.90 | 13.90 | -0.47% | 58,450 |
| Dec 16, 2025 | 13.99 | 14.40 | 13.10 | 13.96 | 13.96 | 0.14% | 84,443 |
| Dec 15, 2025 | 13.80 | 14.50 | 12.80 | 13.95 | 13.95 | 1.07% | 98,676 |
| Dec 12, 2025 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | 0.72% | 5,131 |
| Dec 11, 2025 | 13.49 | 14.00 | 13.30 | 13.70 | 13.70 | 3.01% | 76,217 |
| Dec 10, 2025 | 13.70 | 13.70 | 13.00 | 13.30 | 13.30 | -2.92% | 17,594 |
| Dec 9, 2025 | 14.00 | 14.30 | 13.00 | 13.70 | 13.70 | -2.84% | 45,270 |
| Dec 5, 2025 | 13.88 | 15.50 | 13.80 | 14.10 | 14.10 | 2.92% | 19,899 |
| Dec 4, 2025 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | -1.05% | 49,243 |
| Dec 3, 2025 | 13.90 | 14.30 | 13.50 | 13.85 | 13.85 | -0.36% | 57,143 |
| Dec 2, 2025 | 14.25 | 14.25 | 13.50 | 13.90 | 13.90 | -0.39% | 20,117 |
| Dec 1, 2025 | 16.00 | 16.00 | 13.10 | 13.95 | 13.95 | 0.36% | 6,411 |
| Nov 28, 2025 | 13.50 | 14.20 | 13.50 | 13.90 | 13.90 | 0.05% | 172,095 |
| Nov 27, 2025 | 14.30 | 14.30 | 13.50 | 13.89 | 13.89 | 0.90% | 69,847 |
| Nov 26, 2025 | 13.50 | 14.20 | 13.05 | 13.77 | 13.77 | 1.99% | 935,135 |
| Nov 25, 2025 | 14.50 | 14.50 | 13.30 | 13.50 | 13.50 | -3.57% | 33,407 |
| Nov 21, 2025 | 14.50 | 14.50 | 13.00 | 14.00 | 14.00 | -3.11% | 27,916 |
| Nov 20, 2025 | 13.86 | 14.45 | 13.10 | 14.45 | 14.45 | 4.26% | 36,483 |
| Nov 19, 2025 | 14.50 | 14.50 | 13.31 | 13.86 | 13.86 | -0.27% | 5,598 |
| Nov 18, 2025 | 14.00 | 14.95 | 13.10 | 13.90 | 13.90 | 0.12% | 29,545 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.10 | 13.88 | 13.88 | -0.86% | 23,544 |
| Nov 14, 2025 | 14.70 | 14.70 | 13.90 | 14.00 | 14.00 | -2.10% | 76,659 |
| Nov 13, 2025 | 12.70 | 15.00 | 12.70 | 14.30 | 14.30 | 3.25% | 57,141 |
| Nov 12, 2025 | 13.95 | 14.15 | 13.00 | 13.85 | 13.85 | 6.54% | 68,767 |
| Nov 11, 2025 | 14.20 | 14.20 | 12.70 | 13.00 | 13.00 | -7.14% | 6,989 |
| Nov 10, 2025 | 14.10 | 14.30 | 13.70 | 14.00 | 14.00 | -1.06% | 5,811 |
| Nov 7, 2025 | 13.85 | 14.20 | 13.50 | 14.15 | 14.15 | 3.28% | 40,881 |
| Nov 6, 2025 | 13.99 | 13.99 | 13.50 | 13.70 | 13.70 | -1.44% | 41,565 |
| Nov 5, 2025 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | - | 267,182 |
| Nov 4, 2025 | 14.50 | 14.50 | 13.10 | 13.90 | 13.90 | -0.71% | 15,979 |
| Nov 3, 2025 | 14.20 | 15.50 | 13.30 | 14.00 | 14.00 | -1.40% | 3,457 |
| Oct 31, 2025 | 14.20 | 15.00 | 13.75 | 14.20 | 14.20 | 1.42% | 314,852 |
| Oct 30, 2025 | 15.30 | 15.30 | 13.75 | 14.00 | 14.00 | - | 43,387 |