Banco de Venezuela SA (BVL) Price History
Daily open, high, low, close and volume for Banco de Venezuela SA (BVL) from 2025-10-08 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | VES 2,290.00 | VES 2,290.00 | VES 2,147.00 | VES 2,199.00 | 4,221 |
| 2026-10-20 | VES 2,300.00 | VES 2,350.00 | VES 2,150.01 | VES 2,300.00 | 8,335 |
| 2026-10-19 | VES 2,150.00 | VES 2,450.00 | VES 2,150.00 | VES 2,300.00 | 10 |
| 2026-10-16 | VES 2,150.00 | VES 2,200.00 | VES 2,050.00 | VES 2,150.00 | 305 |
| 2026-10-15 | VES 1,983.00 | VES 2,200.00 | VES 1,983.00 | VES 2,100.00 | 4,403 |
| 2026-10-14 | VES 1,987.99 | VES 2,100.00 | VES 1,750.00 | VES 1,983.00 | 1,195 |
| 2026-10-13 | VES 1,950.00 | VES 1,990.00 | VES 1,950.00 | VES 1,987.99 | 1,505 |
| 2026-10-09 | VES 1,900.00 | VES 2,100.00 | VES 1,900.00 | VES 1,950.00 | 760 |
| 2026-10-08 | VES 1,900.00 | VES 1,930.00 | VES 1,835.00 | VES 1,900.00 | 1,254 |
| 2026-10-07 | VES 1,900.00 | VES 1,890.00 | VES 1,835.00 | VES 1,900.00 | 300 |
| 2026-10-06 | VES 1,898.80 | VES 2,100.00 | VES 1,898.80 | VES 1,900.00 | 1,527 |
| 2026-10-05 | VES 1,835.00 | VES 2,000.00 | VES 1,750.00 | VES 1,898.80 | 2,093 |
| 2026-10-02 | VES 1,840.00 | VES 1,860.00 | VES 1,785.00 | VES 1,835.00 | 760 |
| 2026-10-01 | VES 1,845.00 | VES 1,840.00 | VES 1,800.07 | VES 1,840.00 | 448 |
| 2026-09-30 | VES 1,860.00 | VES 1,868.99 | VES 1,775.00 | VES 1,845.00 | 387 |
| 2026-09-29 | VES 1,870.00 | VES 1,874.99 | VES 1,844.70 | VES 1,860.00 | 513 |
| 2026-09-28 | VES 1,895.00 | VES 1,900.00 | VES 1,854.00 | VES 1,870.00 | 1,191 |
| 2026-09-25 | VES 1,899.99 | VES 1,899.99 | VES 1,800.01 | VES 1,895.00 | 353 |
| 2026-09-24 | VES 1,900.00 | VES 1,900.00 | VES 1,800.01 | VES 1,899.99 | 344 |
| 2026-09-23 | VES 1,890.00 | VES 1,915.00 | VES 1,890.00 | VES 1,900.00 | 332 |
| 2026-09-22 | VES 1,835.00 | VES 1,890.00 | VES 1,780.00 | VES 1,890.00 | 9,264 |
| 2026-09-21 | VES 1,790.00 | VES 1,845.00 | VES 1,790.00 | VES 1,835.00 | 1,651 |
| 2026-09-18 | VES 1,754.00 | VES 1,824.00 | VES 1,785.00 | VES 1,790.00 | 1 |
| 2026-09-17 | VES 1,750.00 | VES 1,800.00 | VES 1,720.00 | VES 1,754.00 | 300 |
| 2026-09-16 | VES 1,745.00 | VES 1,800.00 | VES 1,651.00 | VES 1,750.00 | 3,126 |
| 2026-09-15 | VES 1,745.00 | VES 1,720.00 | VES 1,720.00 | VES 1,745.00 | 11,600 |
| 2026-09-11 | VES 1,720.00 | VES 1,800.00 | VES 1,720.00 | VES 1,745.00 | 11,240 |
| 2026-09-10 | VES 1,720.00 | VES 1,845.00 | VES 1,655.00 | VES 1,720.00 | 29,831 |
| 2026-09-09 | VES 1,790.00 | VES 1,800.00 | VES 1,700.00 | VES 1,720.00 | 679 |
| 2026-09-08 | VES 1,790.00 | VES 1,750.00 | VES 1,615.00 | VES 1,790.00 | 7,695 |
| 2026-09-07 | VES 1,720.00 | VES 1,835.00 | VES 1,720.00 | VES 1,790.00 | 9,350 |
| 2026-09-04 | VES 1,610.00 | VES 1,750.00 | VES 1,650.00 | VES 1,720.00 | 3,718 |
| 2026-09-03 | VES 1,600.00 | VES 1,850.00 | VES 1,600.00 | VES 1,610.00 | 851 |
| 2026-09-02 | VES 1,678.00 | VES 1,700.00 | VES 1,550.00 | VES 1,600.00 | 739 |
| 2026-09-01 | VES 1,725.00 | VES 1,850.00 | VES 1,670.00 | VES 1,678.00 | 16,500 |
| 2026-08-31 | VES 1,678.00 | VES 1,745.00 | VES 1,677.00 | VES 1,725.00 | 750 |
| 2026-08-28 | VES 1,679.00 | VES 1,684.95 | VES 1,677.00 | VES 1,678.00 | 6,000 |
| 2026-08-27 | VES 1,680.00 | VES 1,690.00 | VES 1,650.00 | VES 1,679.00 | 116 |
| 2026-08-26 | VES 1,650.00 | VES 1,690.00 | VES 1,600.00 | VES 1,680.00 | 758 |
| 2026-08-25 | VES 1,670.00 | VES 1,693.00 | VES 1,600.00 | VES 1,650.00 | 852 |
| 2026-08-24 | VES 1,649.00 | VES 1,695.00 | VES 1,649.00 | VES 1,670.00 | 4 |
| 2026-08-21 | VES 1,600.00 | VES 1,700.00 | VES 1,555.01 | VES 1,649.00 | 2,557 |
| 2026-08-20 | VES 1,650.00 | VES 1,700.00 | VES 1,600.00 | VES 1,600.00 | 751 |
| 2026-08-19 | VES 1,650.00 | VES 1,670.00 | VES 1,630.02 | VES 1,650.00 | 238 |
| 2026-08-18 | VES 1,640.00 | VES 1,700.00 | VES 1,600.00 | VES 1,650.00 | 6,114 |
| 2026-08-17 | VES 1,649.01 | VES 1,670.00 | VES 1,601.00 | VES 1,640.00 | 1,066 |
| 2026-08-14 | VES 1,650.00 | VES 1,669.99 | VES 1,633.00 | VES 1,649.01 | 1,707 |
| 2026-08-13 | VES 1,601.00 | VES 1,667.00 | VES 1,601.00 | VES 1,650.00 | 946 |
| 2026-08-12 | VES 1,630.00 | VES 1,670.00 | VES 1,601.00 | VES 1,601.00 | 817 |
| 2026-08-11 | VES 1,646.00 | VES 1,675.00 | VES 1,600.00 | VES 1,630.00 | 2,400 |
| 2026-08-10 | VES 1,685.00 | VES 1,685.00 | VES 1,645.00 | VES 1,646.00 | 200 |
| 2026-08-07 | VES 1,615.00 | VES 1,700.00 | VES 1,615.00 | VES 1,685.00 | 492 |
| 2026-08-06 | VES 1,615.00 | VES 1,700.00 | VES 1,600.00 | VES 1,615.00 | 4,006 |
| 2026-08-05 | VES 1,600.00 | VES 1,685.00 | VES 1,580.00 | VES 1,600.00 | 1,900 |
| 2026-08-04 | VES 1,585.00 | VES 1,600.00 | VES 1,530.00 | VES 1,585.00 | 4,746 |
| 2026-08-03 | VES 1,601.00 | VES 1,633.50 | VES 1,500.00 | VES 1,585.00 | 2,900 |
| 2026-07-31 | VES 1,585.01 | VES 1,689.00 | VES 1,585.00 | VES 1,601.00 | 625 |
| 2026-07-30 | VES 1,660.00 | VES 1,680.00 | VES 1,585.00 | VES 1,585.01 | 1,750 |
| 2026-07-29 | VES 1,660.00 | VES 1,690.00 | VES 1,648.50 | VES 1,660.00 | 689 |
| 2026-07-28 | VES 1,660.00 | VES 1,690.00 | VES 1,600.00 | VES 1,660.00 | 1,250 |
| 2026-07-27 | VES 1,660.00 | VES 1,689.00 | VES 1,550.01 | VES 1,660.00 | 1,768 |
| 2026-07-23 | VES 1,650.00 | VES 1,800.00 | VES 1,555.01 | VES 1,660.00 | 2,450 |
| 2026-07-22 | VES 1,650.00 | VES 1,680.00 | VES 1,531.00 | VES 1,650.00 | 247 |
| 2026-07-21 | VES 1,650.00 | VES 1,675.00 | VES 1,575.00 | VES 1,650.00 | 459 |
| 2026-07-20 | VES 1,669.00 | VES 1,669.00 | VES 1,600.00 | VES 1,669.00 | 150 |
| 2026-07-17 | VES 1,669.00 | VES 1,670.00 | VES 1,605.00 | VES 1,669.00 | 253 |
| 2026-07-16 | VES 1,670.00 | VES 1,670.00 | VES 1,670.00 | VES 1,670.00 | 0 |
| 2026-07-15 | VES 1,739.00 | VES 1,724.99 | VES 1,655.00 | VES 1,670.00 | 2,493 |
| 2026-07-14 | VES 1,739.00 | VES 1,800.00 | VES 1,699.00 | VES 1,739.00 | 4,937 |
| 2026-07-13 | VES 1,770.00 | VES 2,000.00 | VES 1,700.00 | VES 1,739.00 | 9,817 |
| 2026-07-10 | VES 1,770.00 | VES 1,790.00 | VES 1,655.00 | VES 1,770.00 | 12 |
| 2026-07-09 | VES 1,799.99 | VES 1,799.99 | VES 1,605.00 | VES 1,770.00 | 1,452 |
| 2026-07-08 | VES 1,799.99 | VES 1,842.00 | VES 1,605.00 | VES 1,799.99 | 2,515 |
| 2026-07-07 | VES 1,650.00 | VES 1,810.00 | VES 1,743.00 | VES 1,789.98 | 1,700 |
| 2026-07-06 | VES 1,650.00 | VES 1,850.00 | VES 1,800.00 | VES 1,650.00 | 170 |
| 2026-07-03 | VES 1,650.00 | VES 1,850.00 | VES 1,650.00 | VES 1,650.00 | 362 |
| 2026-07-02 | VES 1,865.00 | VES 1,865.00 | VES 1,650.00 | VES 1,850.00 | 1,138 |
| 2026-07-01 | VES 1,865.00 | VES 2,140.00 | VES 1,650.00 | VES 1,865.00 | 100 |
| 2026-06-30 | VES 1,935.00 | VES 2,195.00 | VES 1,600.00 | VES 1,900.89 | 373 |
| 2026-06-23 | VES 1,900.00 | VES 1,949.00 | VES 1,860.00 | VES 1,935.00 | 918 |
| 2026-06-22 | VES 1,900.00 | VES 2,260.00 | VES 1,864.00 | VES 1,900.00 | 2,000 |
| 2026-06-19 | VES 1,900.00 | VES 1,935.00 | VES 1,864.00 | VES 1,900.00 | 75 |
| 2026-06-18 | VES 1,829.00 | VES 1,935.00 | VES 1,829.00 | VES 1,829.00 | 350 |
| 2026-06-17 | VES 1,840.00 | VES 1,860.00 | VES 1,765.00 | VES 1,829.00 | 596 |
| 2026-06-16 | VES 1,840.00 | VES 1,865.00 | VES 1,801.00 | VES 1,840.00 | 3,510 |
| 2026-06-15 | VES 1,865.00 | VES 1,868.00 | VES 1,780.00 | VES 1,865.00 | 1,602 |
| 2026-06-12 | VES 1,875.00 | VES 1,870.00 | VES 1,765.00 | VES 1,850.00 | 1,572 |
| 2026-06-11 | VES 1,864.97 | VES 1,899.55 | VES 1,850.00 | VES 1,875.00 | 3,040 |
| 2026-06-10 | VES 1,849.00 | VES 1,900.00 | VES 1,830.00 | VES 1,864.97 | 198 |
| 2026-06-09 | VES 1,830.00 | VES 1,900.00 | VES 1,735.00 | VES 1,849.00 | 522 |
| 2026-06-05 | VES 1,830.00 | VES 1,935.00 | VES 1,725.00 | VES 1,830.00 | 5,305 |
| 2026-06-04 | VES 1,800.00 | VES 1,949.99 | VES 1,800.00 | VES 1,820.00 | 2,711 |
| 2026-06-03 | VES 1,800.06 | VES 1,900.00 | VES 1,750.00 | VES 1,800.00 | 3,200 |
| 2026-06-02 | VES 1,800.06 | VES 1,950.00 | VES 1,800.06 | VES 1,800.06 | 1,820 |
| 2026-06-01 | VES 1,910.00 | VES 1,978.99 | VES 1,910.00 | VES 1,910.00 | 3,193 |
| 2026-05-29 | VES 1,960.00 | VES 2,000.00 | VES 1,900.00 | VES 1,980.00 | 2,744 |
| 2026-05-28 | VES 1,979.00 | VES 1,990.00 | VES 1,950.00 | VES 1,960.00 | 201 |
| 2026-05-27 | VES 1,898.00 | VES 1,989.99 | VES 1,898.00 | VES 1,979.00 | 557 |
| 2026-05-26 | VES 1,898.00 | VES 1,950.00 | VES 1,800.00 | VES 1,898.00 | 600 |
| 2026-05-25 | VES 1,900.00 | VES 1,950.00 | VES 1,800.00 | VES 1,900.00 | 5,000 |
| 2026-05-22 | VES 1,850.00 | VES 1,889.99 | VES 1,755.00 | VES 1,860.00 | 13 |
| 2026-05-21 | VES 1,800.00 | VES 1,990.00 | VES 1,800.00 | VES 1,850.00 | 6,724 |
| 2026-05-20 | VES 1,800.00 | VES 1,850.00 | VES 1,790.00 | VES 1,800.00 | 822 |
| 2026-05-19 | VES 1,760.00 | VES 1,898.00 | VES 1,760.00 | VES 1,795.00 | 507 |
| 2026-05-15 | VES 1,760.00 | VES 1,850.00 | VES 1,685.00 | VES 1,760.00 | 15,860 |
| 2026-05-14 | VES 1,661.00 | VES 1,850.00 | VES 1,650.00 | VES 1,714.00 | 19 |
| 2026-05-13 | VES 1,650.00 | VES 1,800.00 | VES 1,640.00 | VES 1,661.00 | 2,489 |
| 2026-05-12 | VES 1,650.00 | VES 1,835.00 | VES 1,580.00 | VES 1,650.00 | 2,500 |
| 2026-05-11 | VES 1,795.00 | VES 1,835.00 | VES 1,580.00 | VES 1,765.00 | 605 |
| 2026-05-08 | VES 1,795.00 | VES 1,840.00 | VES 1,710.00 | VES 1,795.00 | 650 |
| 2026-05-07 | VES 1,710.00 | VES 1,850.00 | VES 1,710.00 | VES 1,710.00 | 8,620 |
| 2026-05-06 | VES 1,775.00 | VES 1,858.00 | VES 1,580.00 | VES 1,775.00 | 6,290 |
| 2026-05-05 | VES 1,605.00 | VES 1,875.00 | VES 1,560.00 | VES 1,600.00 | 10,400 |
| 2026-05-04 | VES 1,605.00 | VES 1,850.00 | VES 1,640.00 | VES 1,605.00 | 46 |
| 2026-04-30 | VES 1,605.00 | VES 1,800.00 | VES 1,555.02 | VES 1,605.00 | 30 |
| 2026-04-29 | VES 1,555.02 | VES 1,750.00 | VES 1,555.02 | VES 1,555.02 | 6,801 |
| 2026-04-28 | VES 1,700.00 | VES 1,800.00 | VES 1,650.00 | VES 1,670.00 | 2,706 |
| 2026-04-27 | VES 1,729.00 | VES 1,800.00 | VES 1,605.00 | VES 1,700.00 | 384 |
| 2026-04-24 | VES 1,729.00 | VES 1,900.00 | VES 1,700.00 | VES 1,729.00 | 614 |
| 2026-04-23 | VES 1,729.00 | VES 1,800.00 | VES 1,610.01 | VES 1,729.00 | 405 |
| 2026-04-22 | VES 1,729.00 | VES 1,975.00 | VES 1,709.00 | VES 1,729.00 | 1 |
| 2026-04-21 | VES 1,729.00 | VES 1,750.00 | VES 1,700.00 | VES 1,729.00 | 1,500 |
| 2026-04-20 | VES 1,749.00 | VES 1,800.00 | VES 1,550.00 | VES 1,749.00 | 600 |
| 2026-04-17 | VES 1,750.00 | VES 1,778.00 | VES 1,750.00 | VES 1,750.00 | 85 |
| 2026-04-16 | VES 1,695.00 | VES 1,795.00 | VES 1,690.00 | VES 1,695.00 | 45 |
| 2026-04-15 | VES 1,680.00 | VES 1,849.00 | VES 1,583.00 | VES 1,680.00 | 5,625 |
| 2026-04-14 | VES 1,500.00 | VES 1,649.00 | VES 1,500.00 | VES 1,583.00 | 4,600 |
| 2026-04-13 | VES 1,500.00 | VES 1,540.00 | VES 1,250.00 | VES 1,500.00 | 800 |
| 2026-04-10 | VES 1,570.00 | VES 1,643.00 | VES 1,500.00 | VES 1,540.00 | 432 |
| 2026-04-09 | VES 1,581.00 | VES 1,643.00 | VES 1,540.00 | VES 1,570.00 | 150 |
| 2026-04-08 | VES 1,550.05 | VES 1,660.00 | VES 1,550.00 | VES 1,581.00 | 1,026 |
| 2026-04-07 | VES 1,550.05 | VES 1,975.00 | VES 1,550.00 | VES 1,550.05 | 8 |
| 2026-04-06 | VES 1,720.00 | VES 1,950.00 | VES 1,675.00 | VES 1,677.00 | 439 |
| 2026-04-01 | VES 1,696.00 | VES 1,732.00 | VES 1,600.00 | VES 1,720.00 | 5 |
| 2026-03-31 | VES 1,720.00 | VES 1,700.00 | VES 1,652.00 | VES 1,696.00 | 54 |
| 2026-03-30 | VES 1,700.00 | VES 1,729.00 | VES 1,651.00 | VES 1,720.00 | 97 |
| 2026-03-27 | VES 1,725.00 | VES 1,735.00 | VES 1,651.00 | VES 1,700.00 | 300 |
| 2026-03-26 | VES 1,750.00 | VES 2,090.00 | VES 1,670.00 | VES 1,725.00 | 1,000 |
| 2026-03-25 | VES 1,750.00 | VES 2,025.00 | VES 1,665.00 | VES 1,750.00 | 1,000 |
| 2026-03-24 | VES 1,900.00 | VES 1,950.00 | VES 1,700.00 | VES 1,750.00 | 323 |
| 2026-03-23 | VES 1,920.00 | VES 1,949.99 | VES 1,751.01 | VES 1,900.00 | 552 |
| 2026-03-20 | VES 1,940.00 | VES 1,950.00 | VES 1,849.99 | VES 1,920.00 | 846 |
| 2026-03-18 | VES 1,950.00 | VES 1,999.00 | VES 1,700.00 | VES 1,940.00 | 390 |
| 2026-03-17 | VES 1,990.00 | VES 2,000.00 | VES 1,700.00 | VES 1,950.00 | 520 |
| 2026-03-16 | VES 1,990.00 | VES 2,100.00 | VES 1,900.00 | VES 1,990.00 | 170 |
| 2026-03-13 | VES 1,950.00 | VES 1,990.00 | VES 1,900.00 | VES 1,910.00 | 120 |
| 2026-03-12 | VES 1,975.00 | VES 1,974.00 | VES 1,800.00 | VES 1,950.00 | 8 |
| 2026-03-11 | VES 1,975.00 | VES 1,994.00 | VES 1,810.00 | VES 1,975.00 | 4,000 |
| 2026-03-10 | VES 1,950.00 | VES 1,990.00 | VES 1,800.00 | VES 1,930.00 | 477 |
| 2026-03-09 | VES 1,980.00 | VES 1,995.00 | VES 1,950.00 | VES 1,950.00 | 300 |
| 2026-03-06 | VES 1,920.00 | VES 1,990.00 | VES 1,900.00 | VES 1,980.00 | 1,670 |
| 2026-03-05 | VES 1,949.99 | VES 1,945.00 | VES 1,891.00 | VES 1,920.00 | 2,992 |
| 2026-03-04 | VES 1,897.00 | VES 1,995.00 | VES 1,850.00 | VES 1,949.99 | 510 |
| 2026-03-03 | VES 1,897.00 | VES 2,000.00 | VES 1,655.00 | VES 1,897.00 | 8,527 |
| 2026-03-02 | VES 1,800.00 | VES 1,899.99 | VES 1,800.00 | VES 1,800.00 | 1,500 |
| 2026-02-27 | VES 1,795.00 | VES 1,884.99 | VES 1,550.00 | VES 1,800.00 | 297 |
| 2026-02-26 | VES 1,700.00 | VES 1,885.00 | VES 1,650.00 | VES 1,795.00 | 6,314 |
| 2026-02-25 | VES 1,714.00 | VES 1,895.00 | VES 1,550.00 | VES 1,700.00 | 2,851 |
| 2026-02-24 | VES 1,440.00 | VES 1,720.00 | VES 1,400.00 | VES 1,714.00 | 5,038 |
| 2026-02-23 | VES 1,439.99 | VES 1,490.00 | VES 1,300.00 | VES 1,440.00 | 5,375 |
| 2026-02-20 | VES 1,400.00 | VES 1,498.99 | VES 1,250.01 | VES 1,439.99 | 1,394 |
| 2026-02-19 | VES 1,236.00 | VES 1,450.00 | VES 1,236.00 | VES 1,300.00 | 3,552 |
| 2026-02-18 | VES 1,236.00 | VES 1,236.00 | VES 1,236.00 | VES 1,236.00 | 0 |
| 2026-02-13 | VES 1,235.00 | VES 1,275.00 | VES 1,155.00 | VES 1,236.00 | 1,264 |
| 2026-02-12 | VES 1,235.00 | VES 1,270.00 | VES 1,115.00 | VES 1,235.00 | 860 |
| 2026-02-11 | VES 1,270.00 | VES 1,275.00 | VES 1,230.00 | VES 1,235.00 | 140 |
| 2026-02-10 | VES 1,270.00 | VES 1,490.00 | VES 1,150.02 | VES 1,270.00 | 1 |
| 2026-02-09 | VES 1,320.01 | VES 1,550.00 | VES 1,100.00 | VES 1,330.00 | 3,333 |
| 2026-02-06 | VES 1,250.00 | VES 1,374.00 | VES 1,319.50 | VES 1,320.01 | 1,516 |
| 2026-02-05 | VES 1,200.00 | VES 1,319.50 | VES 1,249.00 | VES 1,250.00 | 11,594 |
| 2026-02-04 | VES 1,200.00 | VES 1,263.00 | VES 1,150.00 | VES 1,200.00 | 7 |
| 2026-02-03 | VES 982.85 | VES 1,150.00 | VES 986.00 | VES 1,150.00 | 24,068 |
| 2026-02-02 | VES 894.50 | VES 983.80 | VES 900.00 | VES 982.85 | 12,252 |
| 2026-01-30 | VES 815.00 | VES 895.00 | VES 820.00 | VES 894.50 | 300 |
| 2026-01-29 | VES 844.00 | VES 900.00 | VES 800.00 | VES 815.00 | 9,496 |
| 2026-01-28 | VES 780.00 | VES 855.00 | VES 750.00 | VES 844.00 | 507 |
| 2026-01-27 | VES 712.00 | VES 782.50 | VES 748.99 | VES 780.00 | 273 |
| 2026-01-26 | VES 750.00 | VES 800.00 | VES 685.00 | VES 712.00 | 15,452 |
| 2026-01-23 | VES 780.00 | VES 778.90 | VES 720.00 | VES 750.00 | 24 |
| 2026-01-22 | VES 865.00 | VES 931.23 | VES 778.60 | VES 780.00 | 500 |
| 2026-01-21 | VES 931.23 | VES 910.00 | VES 838.12 | VES 865.00 | 4 |
| 2026-01-20 | VES 1,034.50 | VES 1,034.50 | VES 931.23 | VES 931.23 | 2,311 |
| 2026-01-16 | VES 1,100.00 | VES 1,045.00 | VES 1,000.00 | VES 1,034.50 | 228 |
| 2026-01-15 | VES 1,170.00 | VES 1,170.00 | VES 1,090.00 | VES 1,100.00 | 30 |
| 2026-01-14 | VES 1,170.00 | VES 1,180.00 | VES 1,169.98 | VES 1,170.00 | 426 |
| 2026-01-13 | VES 1,189.99 | VES 1,250.00 | VES 1,180.00 | VES 1,189.99 | 2,094 |
| 2026-01-09 | VES 1,099.00 | VES 1,260.00 | VES 1,150.00 | VES 1,250.00 | 1,215 |
| 2026-01-08 | VES 1,000.01 | VES 1,100.00 | VES 1,000.01 | VES 1,099.00 | 3,641 |
| 2026-01-07 | VES 841.15 | VES 1,001.00 | VES 900.00 | VES 1,000.01 | 1,770 |
| 2026-01-06 | VES 701.00 | VES 841.15 | VES 701.00 | VES 841.15 | 3,201 |
| 2026-01-05 | VES 585.00 | VES 701.90 | VES 700.00 | VES 701.00 | 1,712 |
| 2026-01-02 | VES 540.00 | VES 600.00 | VES 435.00 | VES 585.00 | 547 |
| 2025-12-30 | VES 485.00 | VES 549.00 | VES 450.01 | VES 540.00 | 14,410 |
| 2025-12-29 | VES 350.00 | VES 485.00 | VES 349.00 | VES 485.00 | 6 |
| 2025-12-26 | VES 350.00 | VES 350.00 | VES 300.00 | VES 350.00 | 34,918 |
| 2025-12-23 | VES 299.70 | VES 309.99 | VES 295.00 | VES 300.00 | 1,358 |
| 2025-12-22 | VES 299.70 | VES 315.00 | VES 280.01 | VES 299.70 | 1,000 |
| 2025-12-19 | VES 278.80 | VES 299.99 | VES 285.00 | VES 299.99 | 7,613 |
| 2025-12-18 | VES 278.90 | VES 297.00 | VES 275.00 | VES 278.80 | 2,500 |
| 2025-12-17 | VES 270.00 | VES 278.95 | VES 265.00 | VES 278.90 | 273 |
| 2025-12-16 | VES 270.00 | VES 279.00 | VES 256.01 | VES 270.00 | 3,320 |
| 2025-12-15 | VES 279.00 | VES 279.00 | VES 265.00 | VES 270.00 | 1,810 |
| 2025-12-12 | VES 279.00 | VES 288.00 | VES 278.95 | VES 279.00 | 500 |
| 2025-12-11 | VES 279.95 | VES 279.95 | VES 265.00 | VES 279.95 | 2,350 |
| 2025-12-10 | VES 280.00 | VES 279.99 | VES 255.00 | VES 279.95 | 1,436 |
| 2025-12-09 | VES 285.00 | VES 322.99 | VES 256.00 | VES 280.00 | 4,533 |
| 2025-12-05 | VES 285.00 | VES 285.00 | VES 270.00 | VES 285.00 | 646 |
| 2025-12-04 | VES 279.00 | VES 279.00 | VES 267.00 | VES 279.00 | 5 |
| 2025-12-03 | VES 274.00 | VES 280.00 | VES 272.00 | VES 277.50 | 4,000 |
| 2025-12-02 | VES 274.00 | VES 280.00 | VES 260.00 | VES 274.00 | 570 |
| 2025-12-01 | VES 280.00 | VES 300.00 | VES 270.00 | VES 280.00 | 615 |
| 2025-11-28 | VES 282.00 | VES 285.00 | VES 275.00 | VES 280.00 | 2,363 |
| 2025-11-27 | VES 284.95 | VES 285.00 | VES 282.00 | VES 282.00 | 2,900 |
| 2025-11-26 | VES 265.00 | VES 285.00 | VES 261.00 | VES 284.95 | 2,232 |
| 2025-11-25 | VES 275.00 | VES 285.00 | VES 265.00 | VES 265.00 | 3,024 |
| 2025-11-21 | VES 280.00 | VES 285.00 | VES 275.00 | VES 275.00 | 269 |
| 2025-11-20 | VES 280.00 | VES 285.00 | VES 279.00 | VES 280.00 | 500 |
| 2025-11-19 | VES 271.03 | VES 285.99 | VES 275.00 | VES 280.00 | 577 |
| 2025-11-18 | VES 287.00 | VES 297.98 | VES 271.00 | VES 271.03 | 56 |
| 2025-11-17 | VES 305.00 | VES 305.00 | VES 283.00 | VES 287.00 | 260 |
| 2025-11-14 | VES 298.00 | VES 308.97 | VES 298.00 | VES 305.00 | 353 |
| 2025-11-13 | VES 298.00 | VES 314.90 | VES 296.00 | VES 298.00 | 10 |
| 2025-11-12 | VES 287.00 | VES 300.00 | VES 283.00 | VES 296.00 | 484 |
| 2025-11-11 | VES 287.00 | VES 300.00 | VES 285.00 | VES 287.00 | 4,144 |
| 2025-11-10 | VES 287.00 | VES 287.00 | VES 277.02 | VES 287.00 | 733 |
| 2025-11-07 | VES 286.00 | VES 287.00 | VES 280.00 | VES 287.00 | 1,555 |
| 2025-11-06 | VES 289.00 | VES 288.00 | VES 270.10 | VES 286.00 | 479 |
| 2025-11-05 | VES 289.00 | VES 290.00 | VES 278.05 | VES 289.00 | 3,088 |
| 2025-11-04 | VES 289.90 | VES 294.95 | VES 285.00 | VES 289.00 | 494 |
| 2025-11-03 | VES 290.00 | VES 297.00 | VES 285.00 | VES 289.90 | 327 |
| 2025-10-31 | VES 298.00 | VES 299.99 | VES 290.00 | VES 290.00 | 240 |
| 2025-10-30 | VES 304.97 | VES 304.97 | VES 290.00 | VES 298.00 | 340 |
| 2025-10-29 | VES 304.97 | VES 319.99 | VES 301.00 | VES 304.97 | 485 |
| 2025-10-28 | VES 315.00 | VES 320.00 | VES 285.00 | VES 319.99 | 500 |
| 2025-10-27 | VES 315.00 | VES 320.00 | VES 300.00 | VES 315.00 | 2,200 |
| 2025-10-24 | VES 320.00 | VES 325.00 | VES 300.00 | VES 320.00 | 610 |
| 2025-10-23 | VES 280.00 | VES 305.00 | VES 276.05 | VES 305.00 | 9,234 |
| 2025-10-22 | VES 284.90 | VES 284.00 | VES 256.02 | VES 280.00 | 68 |
| 2025-10-21 | VES 284.90 | VES 295.00 | VES 252.00 | VES 284.90 | 5 |
| 2025-10-17 | VES 289.90 | VES 290.00 | VES 284.99 | VES 289.90 | 1,252 |
| 2025-10-16 | VES 275.00 | VES 300.00 | VES 280.00 | VES 290.00 | 3,030 |
| 2025-10-15 | VES 257.00 | VES 290.00 | VES 250.00 | VES 275.00 | 1,341 |
| 2025-10-14 | VES 252.75 | VES 261.50 | VES 257.00 | VES 257.00 | 2,000 |
| 2025-10-13 | VES 256.00 | VES 261.50 | VES 245.00 | VES 256.00 | 850 |
| 2025-10-10 | VES 262.00 | VES 264.00 | VES 250.00 | VES 262.00 | 25,199 |
| 2025-10-09 | VES 245.00 | VES 270.00 | VES 250.00 | VES 264.95 | 165 |
| 2025-10-08 | VES 245.00 | VES 270.00 | VES 240.00 | VES 245.00 | 100 |