Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela · Delayed Price · Currency is VES 110.00
0.00 (0.00%)
At close: Jan 16, 2026
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 100.00 | 104.50 | 100.00 | 110.00 | 110.00 | - | 228 |
| Jan 15, 2026 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | -5.98% | 2,773 |
| Jan 14, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 897 |
| Jan 13, 2026 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | -4.80% | 2,869 |
| Jan 9, 2026 | 120.00 | 126.00 | 115.00 | 125.00 | 125.00 | 13.74% | 3,316 |
| Jan 8, 2026 | 100.00 | 110.00 | 100.00 | 109.90 | 109.90 | 9.90% | 3,641 |
| Jan 7, 2026 | 90.00 | 100.10 | 90.00 | 100.00 | 100.00 | 18.89% | 1,824 |
| Jan 6, 2026 | 81.00 | 84.12 | 70.10 | 84.12 | 84.12 | 19.99% | 3,357 |
| Jan 5, 2026 | 70.00 | 70.19 | 70.00 | 70.10 | 70.10 | 19.83% | 1,712 |
| Jan 2, 2026 | 58.00 | 60.00 | 43.50 | 58.50 | 58.50 | 8.33% | 547 |
| Dec 30, 2025 | 48.00 | 54.90 | 45.00 | 54.00 | 54.00 | 11.34% | 16,223 |
| Dec 29, 2025 | 35.00 | 48.50 | 34.90 | 48.50 | 48.50 | 38.57% | 5,376 |
| Dec 26, 2025 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 16.67% | 36,220 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.50 | 30.00 | 30.00 | 0.10% | 1,358 |
| Dec 22, 2025 | 29.50 | 31.50 | 28.00 | 29.97 | 29.97 | -0.10% | 7,299 |
| Dec 19, 2025 | 29.50 | 30.00 | 28.50 | 30.00 | 30.00 | 7.60% | 7,613 |
| Dec 18, 2025 | 27.50 | 29.70 | 27.50 | 27.88 | 27.88 | -0.04% | 7,184 |
| Dec 17, 2025 | 27.90 | 27.90 | 26.50 | 27.89 | 27.89 | 3.30% | 273 |
| Dec 16, 2025 | 27.90 | 27.90 | 25.60 | 27.00 | 27.00 | - | 3,320 |
| Dec 15, 2025 | 27.90 | 27.90 | 26.50 | 27.00 | 27.00 | -3.23% | 1,810 |
| Dec 12, 2025 | 28.80 | 28.80 | 27.90 | 27.90 | 27.90 | -0.34% | 701 |
| Dec 11, 2025 | 26.80 | 28.00 | 26.50 | 28.00 | 28.00 | - | 2,350 |
| Dec 10, 2025 | 25.50 | 28.00 | 25.50 | 28.00 | 28.00 | -0.02% | 1,436 |
| Dec 9, 2025 | 32.30 | 32.30 | 25.60 | 28.00 | 28.00 | -1.75% | 4,533 |
| Dec 5, 2025 | 27.90 | 28.50 | 27.00 | 28.50 | 28.50 | 2.15% | 2,863 |
| Dec 4, 2025 | 27.86 | 27.90 | 26.70 | 27.90 | 27.90 | 0.54% | 3,194 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.20 | 27.75 | 27.75 | 1.28% | 4,953 |
| Dec 2, 2025 | 28.00 | 28.00 | 26.00 | 27.40 | 27.40 | -2.14% | 2,643 |
| Dec 1, 2025 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | - | 615 |
| Nov 28, 2025 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | -0.71% | 2,363 |
| Nov 27, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -1.04% | 3,137 |
| Nov 26, 2025 | 28.00 | 28.50 | 26.10 | 28.50 | 28.50 | 7.53% | 2,232 |
| Nov 25, 2025 | 27.50 | 28.50 | 26.50 | 26.50 | 26.50 | -3.64% | 3,024 |
| Nov 21, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 1,192 |
| Nov 20, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | - | 982 |
| Nov 19, 2025 | 28.60 | 28.60 | 27.50 | 28.00 | 28.00 | 3.31% | 577 |
| Nov 18, 2025 | 28.70 | 29.80 | 27.10 | 27.10 | 27.10 | -5.56% | 2,002 |
| Nov 17, 2025 | 30.50 | 30.50 | 28.30 | 28.70 | 28.70 | -5.90% | 1,083 |
| Nov 14, 2025 | 30.90 | 30.90 | 29.80 | 30.50 | 30.50 | 2.35% | 353 |
| Nov 13, 2025 | 30.00 | 31.49 | 29.60 | 29.80 | 29.80 | 0.68% | 92 |
| Nov 12, 2025 | 28.30 | 30.00 | 28.30 | 29.60 | 29.60 | 3.14% | 484 |
| Nov 11, 2025 | 28.80 | 30.00 | 28.50 | 28.70 | 28.70 | - | 4,144 |
| Nov 10, 2025 | 28.70 | 28.70 | 27.70 | 28.70 | 28.70 | - | 3,623 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.00 | 28.70 | 28.70 | 0.35% | 3,119 |
| Nov 6, 2025 | 28.80 | 28.80 | 27.01 | 28.60 | 28.60 | -1.04% | 479 |
| Nov 5, 2025 | 29.00 | 29.00 | 27.81 | 28.90 | 28.90 | - | 3,088 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.50 | 28.90 | 28.90 | -0.31% | 494 |
| Nov 3, 2025 | 29.70 | 29.70 | 28.50 | 28.99 | 28.99 | -0.03% | 327 |
| Oct 31, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.68% | 4,507 |
| Oct 30, 2025 | 30.50 | 30.50 | 29.00 | 29.80 | 29.80 | -2.29% | 340 |