Envases Venezolanos SA (ENV) Price History
Daily open, high, low, close and volume for Envases Venezolanos SA (ENV) from 2025-10-08 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | VES 1,080.00 | VES 1,080.00 | VES 1,078.00 | VES 1,080.00 | 6,701 |
| 2026-10-16 | VES 1,050.00 | VES 1,080.00 | VES 1,050.00 | VES 1,078.00 | 756 |
| 2026-10-15 | VES 977.00 | VES 1,100.00 | VES 925.00 | VES 1,050.00 | 376 |
| 2026-10-14 | VES 900.00 | VES 985.00 | VES 911.00 | VES 977.00 | 2,975 |
| 2026-10-13 | VES 900.00 | VES 1,079.00 | VES 905.00 | VES 900.00 | 332 |
| 2026-10-09 | VES 879.00 | VES 900.00 | VES 888.03 | VES 900.00 | 2,834 |
| 2026-10-08 | VES 879.00 | VES 890.00 | VES 889.00 | VES 879.00 | 12,785 |
| 2026-10-07 | VES 879.00 | VES 890.00 | VES 845.00 | VES 879.00 | 5,650 |
| 2026-10-06 | VES 878.00 | VES 900.00 | VES 830.00 | VES 877.99 | 3,059 |
| 2026-10-05 | VES 878.00 | VES 900.00 | VES 877.00 | VES 878.00 | 5,627 |
| 2026-10-02 | VES 878.00 | VES 878.00 | VES 878.00 | VES 878.00 | 1,377 |
| 2026-10-01 | VES 900.00 | VES 900.00 | VES 877.00 | VES 878.00 | 845 |
| 2026-09-30 | VES 899.00 | VES 915.00 | VES 890.00 | VES 900.00 | 1,479 |
| 2026-09-29 | VES 917.00 | VES 928.00 | VES 850.00 | VES 899.00 | 1,090 |
| 2026-09-28 | VES 900.00 | VES 929.00 | VES 850.00 | VES 917.00 | 1,253 |
| 2026-09-25 | VES 900.00 | VES 919.00 | VES 900.00 | VES 900.00 | 156 |
| 2026-09-24 | VES 850.00 | VES 928.99 | VES 900.00 | VES 900.00 | 5,252 |
| 2026-09-23 | VES 850.00 | VES 943.00 | VES 900.00 | VES 850.00 | 256 |
| 2026-09-22 | VES 850.00 | VES 944.00 | VES 726.00 | VES 850.00 | 89 |
| 2026-09-21 | VES 850.00 | VES 950.00 | VES 850.00 | VES 850.00 | 473 |
| 2026-09-18 | VES 800.00 | VES 850.00 | VES 800.00 | VES 850.00 | 1,453 |
| 2026-09-17 | VES 774.99 | VES 800.00 | VES 774.99 | VES 800.00 | 746 |
| 2026-09-16 | VES 774.99 | VES 838.00 | VES 750.00 | VES 774.99 | 5,500 |
| 2026-09-15 | VES 774.99 | VES 795.00 | VES 774.00 | VES 774.99 | 2,829 |
| 2026-09-11 | VES 775.00 | VES 775.00 | VES 769.50 | VES 774.99 | 5,704 |
| 2026-09-10 | VES 775.00 | VES 829.00 | VES 775.00 | VES 775.00 | 6,400 |
| 2026-09-09 | VES 699.00 | VES 829.00 | VES 626.00 | VES 775.00 | 3,280 |
| 2026-09-08 | VES 699.00 | VES 725.00 | VES 630.00 | VES 699.00 | 408 |
| 2026-09-07 | VES 699.00 | VES 748.00 | VES 630.00 | VES 699.00 | 492 |
| 2026-09-04 | VES 699.00 | VES 700.00 | VES 635.00 | VES 699.00 | 12,535 |
| 2026-09-03 | VES 698.99 | VES 699.50 | VES 630.00 | VES 699.00 | 1,577 |
| 2026-09-02 | VES 600.00 | VES 700.00 | VES 650.00 | VES 698.99 | 3,052 |
| 2026-09-01 | VES 600.00 | VES 698.99 | VES 630.00 | VES 600.00 | 2,000 |
| 2026-08-31 | VES 600.00 | VES 700.00 | VES 600.00 | VES 600.00 | 62 |
| 2026-08-28 | VES 648.00 | VES 647.00 | VES 575.00 | VES 600.00 | 260 |
| 2026-08-27 | VES 648.00 | VES 648.00 | VES 648.00 | VES 648.00 | 86 |
| 2026-08-26 | VES 648.00 | VES 650.00 | VES 640.00 | VES 648.00 | 213 |
| 2026-08-25 | VES 648.00 | VES 670.00 | VES 551.00 | VES 648.00 | 46,111 |
| 2026-08-24 | VES 648.00 | VES 698.00 | VES 550.00 | VES 648.00 | 250 |
| 2026-08-21 | VES 648.00 | VES 670.00 | VES 648.00 | VES 648.00 | 1,900 |
| 2026-08-20 | VES 648.00 | VES 700.00 | VES 648.00 | VES 648.00 | 368 |
| 2026-08-19 | VES 648.00 | VES 700.00 | VES 680.00 | VES 648.00 | 283 |
| 2026-08-18 | VES 648.00 | VES 719.00 | VES 647.00 | VES 648.00 | 1,459 |
| 2026-08-17 | VES 648.00 | VES 750.00 | VES 648.00 | VES 648.00 | 235 |
| 2026-08-14 | VES 648.00 | VES 730.00 | VES 647.00 | VES 648.00 | 831 |
| 2026-08-13 | VES 541.00 | VES 649.20 | VES 581.00 | VES 648.00 | 650 |
| 2026-08-12 | VES 541.00 | VES 730.00 | VES 620.00 | VES 541.00 | 91 |
| 2026-08-11 | VES 541.00 | VES 730.00 | VES 645.00 | VES 541.00 | 1,750 |
| 2026-08-10 | VES 541.00 | VES 699.00 | VES 649.20 | VES 541.00 | 2,950 |
| 2026-08-07 | VES 541.00 | VES 646.00 | VES 643.00 | VES 541.00 | 16,165 |
| 2026-08-06 | VES 541.00 | VES 700.00 | VES 550.00 | VES 541.00 | 118 |
| 2026-08-05 | VES 541.00 | VES 541.00 | VES 541.00 | VES 541.00 | 2 |
| 2026-08-04 | VES 541.00 | VES 700.00 | VES 586.00 | VES 541.00 | 223,000 |
| 2026-08-03 | VES 674.99 | VES 800.00 | VES 541.00 | VES 541.00 | 366,100 |
| 2026-07-31 | VES 674.99 | VES 714.00 | VES 625.00 | VES 674.99 | 18 |
| 2026-07-30 | VES 674.99 | VES 715.00 | VES 630.00 | VES 674.99 | 239 |
| 2026-07-29 | VES 674.99 | VES 680.00 | VES 674.99 | VES 674.99 | 59,079 |
| 2026-07-28 | VES 674.99 | VES 674.99 | VES 623.20 | VES 674.99 | 188 |
| 2026-07-27 | VES 779.00 | VES 750.00 | VES 630.00 | VES 674.99 | 834 |
| 2026-07-23 | VES 779.00 | VES 779.00 | VES 659.00 | VES 779.00 | 128 |
| 2026-07-22 | VES 779.00 | VES 659.00 | VES 623.20 | VES 779.00 | 30 |
| 2026-07-21 | VES 779.00 | VES 660.00 | VES 623.20 | VES 779.00 | 584 |
| 2026-07-20 | VES 779.00 | VES 660.00 | VES 659.50 | VES 779.00 | 211 |
| 2026-07-17 | VES 779.00 | VES 665.00 | VES 650.00 | VES 779.00 | 168 |
| 2026-07-16 | VES 779.00 | VES 779.00 | VES 779.00 | VES 779.00 | 0 |
| 2026-07-15 | VES 779.00 | VES 660.00 | VES 623.20 | VES 779.00 | 446 |
| 2026-07-14 | VES 779.00 | VES 665.00 | VES 660.00 | VES 779.00 | 389 |
| 2026-07-13 | VES 779.00 | VES 665.00 | VES 660.00 | VES 779.00 | 271 |
| 2026-07-10 | VES 779.00 | VES 665.00 | VES 623.20 | VES 779.00 | 385 |
| 2026-07-09 | VES 779.00 | VES 665.00 | VES 665.00 | VES 779.00 | 15 |
| 2026-07-08 | VES 779.00 | VES 670.00 | VES 660.00 | VES 779.00 | 595 |
| 2026-07-07 | VES 779.00 | VES 680.00 | VES 660.00 | VES 779.00 | 125 |
| 2026-07-06 | VES 779.00 | VES 699.97 | VES 665.00 | VES 779.00 | 400 |
| 2026-07-03 | VES 779.00 | VES 760.00 | VES 652.00 | VES 779.00 | 380 |
| 2026-07-02 | VES 779.00 | VES 779.00 | VES 640.00 | VES 779.00 | 397 |
| 2026-07-01 | VES 779.00 | VES 800.00 | VES 779.00 | VES 779.00 | 156 |
| 2026-06-30 | VES 779.00 | VES 814.00 | VES 750.00 | VES 779.00 | 51 |
| 2026-06-23 | VES 779.00 | VES 780.00 | VES 759.00 | VES 779.00 | 300 |
| 2026-06-22 | VES 779.00 | VES 780.00 | VES 763.42 | VES 779.00 | 353 |
| 2026-06-19 | VES 779.00 | VES 749.00 | VES 749.00 | VES 779.00 | 300 |
| 2026-06-18 | VES 779.00 | VES 770.00 | VES 745.00 | VES 779.00 | 407 |
| 2026-06-17 | VES 789.00 | VES 819.50 | VES 770.00 | VES 779.00 | 670 |
| 2026-06-16 | VES 755.00 | VES 819.50 | VES 762.00 | VES 789.00 | 1,611 |
| 2026-06-15 | VES 755.00 | VES 820.00 | VES 770.00 | VES 755.00 | 348 |
| 2026-06-12 | VES 755.00 | VES 819.75 | VES 765.00 | VES 755.00 | 291 |
| 2026-06-11 | VES 755.00 | VES 825.00 | VES 701.00 | VES 755.00 | 650 |
| 2026-06-10 | VES 755.00 | VES 828.00 | VES 760.00 | VES 755.00 | 263 |
| 2026-06-09 | VES 755.00 | VES 820.00 | VES 655.00 | VES 755.00 | 3,600 |
| 2026-06-05 | VES 755.00 | VES 820.00 | VES 750.00 | VES 755.00 | 583 |
| 2026-06-04 | VES 755.00 | VES 835.00 | VES 820.00 | VES 755.00 | 400 |
| 2026-06-03 | VES 755.00 | VES 835.00 | VES 712.50 | VES 755.00 | 963 |
| 2026-06-02 | VES 755.00 | VES 814.00 | VES 755.00 | VES 755.00 | 650 |
| 2026-06-01 | VES 710.00 | VES 820.00 | VES 715.00 | VES 755.00 | 1,661 |
| 2026-05-29 | VES 710.00 | VES 845.00 | VES 750.00 | VES 710.00 | 203 |
| 2026-05-28 | VES 700.00 | VES 875.00 | VES 700.00 | VES 710.00 | 2,347 |
| 2026-05-27 | VES 700.00 | VES 780.00 | VES 700.00 | VES 700.00 | 8,563 |
| 2026-05-26 | VES 700.00 | VES 750.00 | VES 620.00 | VES 700.00 | 165 |
| 2026-05-25 | VES 700.00 | VES 750.00 | VES 630.00 | VES 700.00 | 5,857 |
| 2026-05-22 | VES 705.00 | VES 700.00 | VES 615.01 | VES 700.00 | 2,000 |
| 2026-05-21 | VES 705.00 | VES 700.00 | VES 615.00 | VES 705.00 | 450 |
| 2026-05-20 | VES 705.00 | VES 750.00 | VES 699.00 | VES 705.00 | 680 |
| 2026-05-19 | VES 689.50 | VES 827.40 | VES 685.00 | VES 705.00 | 4,806 |
| 2026-05-15 | VES 690.00 | VES 700.00 | VES 680.00 | VES 689.50 | 6,000 |
| 2026-05-14 | VES 680.00 | VES 700.00 | VES 600.00 | VES 690.00 | 2,100 |
| 2026-05-13 | VES 680.00 | VES 680.00 | VES 660.00 | VES 680.00 | 318 |
| 2026-05-12 | VES 680.00 | VES 700.00 | VES 640.00 | VES 680.00 | 12,241 |
| 2026-05-11 | VES 680.00 | VES 700.00 | VES 605.00 | VES 680.00 | 836 |
| 2026-05-08 | VES 680.00 | VES 679.00 | VES 660.00 | VES 680.00 | 390 |
| 2026-05-07 | VES 680.00 | VES 690.00 | VES 625.00 | VES 680.00 | 2,752 |
| 2026-05-06 | VES 700.01 | VES 798.00 | VES 677.75 | VES 680.00 | 1,160 |
| 2026-05-05 | VES 690.00 | VES 825.00 | VES 695.00 | VES 700.01 | 4,009 |
| 2026-05-04 | VES 690.00 | VES 820.00 | VES 690.00 | VES 690.00 | 199 |
| 2026-04-30 | VES 709.90 | VES 700.00 | VES 660.00 | VES 690.00 | 1,000 |
| 2026-04-29 | VES 709.90 | VES 701.00 | VES 670.00 | VES 709.90 | 6,000 |
| 2026-04-28 | VES 709.90 | VES 710.00 | VES 610.00 | VES 709.90 | 1,309 |
| 2026-04-27 | VES 710.00 | VES 720.00 | VES 601.00 | VES 709.90 | 14 |
| 2026-04-24 | VES 705.00 | VES 720.00 | VES 710.00 | VES 710.00 | 3,848 |
| 2026-04-23 | VES 705.00 | VES 720.00 | VES 710.00 | VES 705.00 | 193 |
| 2026-04-22 | VES 705.00 | VES 715.00 | VES 713.00 | VES 705.00 | 34 |
| 2026-04-21 | VES 705.00 | VES 720.00 | VES 710.00 | VES 705.00 | 194 |
| 2026-04-20 | VES 705.00 | VES 720.00 | VES 705.00 | VES 705.00 | 345 |
| 2026-04-17 | VES 705.00 | VES 718.00 | VES 705.00 | VES 705.00 | 114 |
| 2026-04-16 | VES 700.00 | VES 833.00 | VES 601.00 | VES 705.00 | 1,161 |
| 2026-04-15 | VES 696.00 | VES 835.00 | VES 600.01 | VES 700.00 | 385 |
| 2026-04-14 | VES 696.00 | VES 700.00 | VES 600.01 | VES 696.00 | 4,127 |
| 2026-04-13 | VES 839.00 | VES 839.00 | VES 696.00 | VES 696.00 | 1,675 |
| 2026-04-10 | VES 839.00 | VES 838.00 | VES 750.00 | VES 839.00 | 154 |
| 2026-04-09 | VES 840.00 | VES 840.00 | VES 830.00 | VES 839.00 | 225 |
| 2026-04-08 | VES 840.00 | VES 840.00 | VES 690.00 | VES 840.00 | 289 |
| 2026-04-07 | VES 840.00 | VES 847.99 | VES 805.99 | VES 840.00 | 35 |
| 2026-04-06 | VES 848.99 | VES 847.99 | VES 800.00 | VES 840.00 | 359 |
| 2026-04-01 | VES 849.00 | VES 848.99 | VES 681.00 | VES 848.99 | 128 |
| 2026-03-31 | VES 849.00 | VES 850.00 | VES 750.00 | VES 849.00 | 390 |
| 2026-03-30 | VES 848.99 | VES 850.00 | VES 730.00 | VES 849.00 | 208 |
| 2026-03-27 | VES 849.99 | VES 849.99 | VES 705.01 | VES 848.99 | 1,235 |
| 2026-03-26 | VES 859.00 | VES 859.00 | VES 706.00 | VES 849.99 | 245 |
| 2026-03-25 | VES 877.99 | VES 877.00 | VES 706.00 | VES 859.00 | 567 |
| 2026-03-24 | VES 755.00 | VES 877.99 | VES 605.00 | VES 877.99 | 372 |
| 2026-03-23 | VES 878.00 | VES 880.00 | VES 703.00 | VES 755.00 | 1,020 |
| 2026-03-20 | VES 850.00 | VES 880.00 | VES 700.00 | VES 878.00 | 1,180 |
| 2026-03-18 | VES 873.00 | VES 880.00 | VES 850.00 | VES 850.00 | 720 |
| 2026-03-17 | VES 875.00 | VES 880.00 | VES 870.00 | VES 873.00 | 44 |
| 2026-03-16 | VES 950.00 | VES 880.00 | VES 850.00 | VES 875.00 | 1,340 |
| 2026-03-13 | VES 920.00 | VES 977.95 | VES 948.00 | VES 950.00 | 108,200 |
| 2026-03-12 | VES 978.00 | VES 978.00 | VES 850.00 | VES 920.00 | 437 |
| 2026-03-11 | VES 978.00 | VES 978.00 | VES 975.00 | VES 978.00 | 4,236 |
| 2026-03-10 | VES 970.00 | VES 978.00 | VES 940.00 | VES 978.00 | 5,000 |
| 2026-03-09 | VES 970.00 | VES 978.00 | VES 950.00 | VES 970.00 | 3,058 |
| 2026-03-06 | VES 970.00 | VES 978.00 | VES 970.00 | VES 970.00 | 1,040 |
| 2026-03-05 | VES 900.00 | VES 975.00 | VES 926.00 | VES 970.00 | 3,210 |
| 2026-03-04 | VES 829.00 | VES 926.00 | VES 860.00 | VES 900.00 | 5,707 |
| 2026-03-03 | VES 800.00 | VES 857.00 | VES 809.00 | VES 829.00 | 5,134 |
| 2026-03-02 | VES 790.00 | VES 801.00 | VES 635.00 | VES 800.00 | 1,573 |
| 2026-02-27 | VES 790.00 | VES 790.00 | VES 790.00 | VES 790.00 | 82 |
| 2026-02-26 | VES 785.00 | VES 800.00 | VES 790.00 | VES 790.00 | 282 |
| 2026-02-25 | VES 784.00 | VES 800.00 | VES 784.00 | VES 785.00 | 1,969 |
| 2026-02-24 | VES 770.00 | VES 785.00 | VES 783.00 | VES 784.00 | 32 |
| 2026-02-23 | VES 770.00 | VES 785.00 | VES 660.00 | VES 770.00 | 39 |
| 2026-02-20 | VES 770.00 | VES 770.00 | VES 630.00 | VES 770.00 | 136,717 |
| 2026-02-19 | VES 770.00 | VES 785.00 | VES 690.00 | VES 770.00 | 2,431 |
| 2026-02-18 | VES 770.00 | VES 770.00 | VES 770.00 | VES 770.00 | 0 |
| 2026-02-13 | VES 790.00 | VES 780.00 | VES 635.00 | VES 770.00 | 269 |
| 2026-02-12 | VES 790.00 | VES 790.00 | VES 770.00 | VES 790.00 | 7,692 |
| 2026-02-11 | VES 750.00 | VES 790.00 | VES 750.00 | VES 790.00 | 1,767 |
| 2026-02-10 | VES 780.00 | VES 780.00 | VES 630.00 | VES 750.00 | 2,222 |
| 2026-02-09 | VES 780.00 | VES 850.00 | VES 750.00 | VES 780.00 | 220 |
| 2026-02-06 | VES 645.00 | VES 780.00 | VES 670.00 | VES 780.00 | 5,910 |
| 2026-02-05 | VES 630.00 | VES 690.00 | VES 630.00 | VES 645.00 | 445 |
| 2026-02-04 | VES 525.00 | VES 630.00 | VES 532.00 | VES 630.00 | 2,797 |
| 2026-02-03 | VES 467.00 | VES 525.00 | VES 500.00 | VES 525.00 | 6,168 |
| 2026-02-02 | VES 420.00 | VES 467.00 | VES 459.99 | VES 467.00 | 144 |
| 2026-01-30 | VES 400.00 | VES 430.00 | VES 400.00 | VES 420.00 | 10,899 |
| 2026-01-29 | VES 388.00 | VES 420.00 | VES 388.00 | VES 400.00 | 1,626 |
| 2026-01-28 | VES 430.00 | VES 430.00 | VES 387.99 | VES 388.00 | 10,000 |
| 2026-01-27 | VES 430.00 | VES 430.00 | VES 420.00 | VES 430.00 | 5 |
| 2026-01-26 | VES 430.00 | VES 430.00 | VES 387.50 | VES 430.00 | 595 |
| 2026-01-23 | VES 464.95 | VES 450.00 | VES 418.54 | VES 430.00 | 5,200 |
| 2026-01-22 | VES 470.00 | VES 470.00 | VES 460.00 | VES 464.95 | 6,058 |
| 2026-01-21 | VES 495.00 | VES 495.00 | VES 470.00 | VES 470.00 | 693 |
| 2026-01-20 | VES 500.00 | VES 500.00 | VES 485.00 | VES 495.00 | 434 |
| 2026-01-16 | VES 500.00 | VES 500.00 | VES 485.00 | VES 500.00 | 47 |
| 2026-01-15 | VES 500.00 | VES 500.00 | VES 490.00 | VES 500.00 | 655 |
| 2026-01-14 | VES 490.00 | VES 500.00 | VES 490.00 | VES 500.00 | 21 |
| 2026-01-13 | VES 490.00 | VES 500.00 | VES 480.00 | VES 490.00 | 73 |
| 2026-01-09 | VES 360.00 | VES 490.00 | VES 410.00 | VES 490.00 | 334 |
| 2026-01-08 | VES 360.00 | VES 400.01 | VES 400.00 | VES 360.00 | 48 |
| 2026-01-07 | VES 360.00 | VES 431.00 | VES 360.01 | VES 360.00 | 103 |
| 2026-01-06 | VES 350.00 | VES 419.50 | VES 360.00 | VES 360.00 | 2,330 |
| 2026-01-05 | VES 335.00 | VES 400.00 | VES 335.00 | VES 350.00 | 2,205 |
| 2026-01-02 | VES 335.00 | VES 335.00 | VES 280.00 | VES 335.00 | 149 |
| 2025-12-30 | VES 290.00 | VES 335.00 | VES 314.99 | VES 335.00 | 16,000 |
| 2025-12-29 | VES 249.00 | VES 290.00 | VES 230.00 | VES 290.00 | 234 |
| 2025-12-26 | VES 250.00 | VES 249.99 | VES 249.00 | VES 249.00 | 24,522 |
| 2025-12-23 | VES 250.00 | VES 250.00 | VES 223.80 | VES 250.00 | 1,710 |
| 2025-12-22 | VES 229.00 | VES 255.00 | VES 230.00 | VES 250.00 | 1,398 |
| 2025-12-19 | VES 220.89 | VES 235.00 | VES 215.00 | VES 229.00 | 2,687 |
| 2025-12-18 | VES 220.89 | VES 220.89 | VES 215.00 | VES 220.89 | 95 |
| 2025-12-17 | VES 220.50 | VES 220.90 | VES 220.89 | VES 220.89 | 114 |
| 2025-12-16 | VES 210.00 | VES 220.50 | VES 185.01 | VES 220.50 | 278 |
| 2025-12-15 | VES 215.00 | VES 221.61 | VES 210.00 | VES 210.00 | 532 |
| 2025-12-12 | VES 215.00 | VES 220.00 | VES 215.00 | VES 215.00 | 185 |
| 2025-12-11 | VES 217.90 | VES 217.00 | VES 185.00 | VES 215.00 | 276 |
| 2025-12-10 | VES 218.00 | VES 217.99 | VES 200.01 | VES 217.90 | 139 |
| 2025-12-09 | VES 219.99 | VES 220.00 | VES 200.01 | VES 218.00 | 1,023 |
| 2025-12-05 | VES 223.00 | VES 223.00 | VES 210.00 | VES 219.99 | 267 |
| 2025-12-04 | VES 223.00 | VES 223.00 | VES 215.00 | VES 223.00 | 446 |
| 2025-12-03 | VES 225.00 | VES 225.00 | VES 191.00 | VES 223.00 | 202 |
| 2025-12-02 | VES 225.00 | VES 268.32 | VES 190.00 | VES 225.00 | 32 |
| 2025-12-01 | VES 216.99 | VES 225.00 | VES 190.00 | VES 225.00 | 199 |
| 2025-11-28 | VES 220.00 | VES 219.99 | VES 202.00 | VES 216.99 | 178 |
| 2025-11-27 | VES 221.99 | VES 221.99 | VES 220.00 | VES 220.00 | 973 |
| 2025-11-26 | VES 221.99 | VES 221.99 | VES 220.00 | VES 221.99 | 5,000 |
| 2025-11-25 | VES 223.50 | VES 222.00 | VES 205.00 | VES 221.99 | 417 |
| 2025-11-21 | VES 224.99 | VES 225.00 | VES 205.03 | VES 223.50 | 150 |
| 2025-11-20 | VES 233.00 | VES 230.00 | VES 224.99 | VES 224.99 | 83 |
| 2025-11-19 | VES 229.00 | VES 234.99 | VES 200.03 | VES 233.00 | 1,575 |
| 2025-11-18 | VES 239.95 | VES 235.00 | VES 210.00 | VES 229.00 | 235 |
| 2025-11-17 | VES 239.95 | VES 235.00 | VES 230.00 | VES 239.95 | 100 |
| 2025-11-14 | VES 239.50 | VES 239.95 | VES 239.00 | VES 239.95 | 327 |
| 2025-11-13 | VES 230.00 | VES 239.50 | VES 210.00 | VES 239.50 | 154 |
| 2025-11-12 | VES 220.00 | VES 238.00 | VES 205.00 | VES 230.00 | 855 |
| 2025-11-11 | VES 233.00 | VES 233.99 | VES 200.00 | VES 220.00 | 199 |
| 2025-11-10 | VES 234.00 | VES 234.99 | VES 210.00 | VES 233.00 | 304 |
| 2025-11-07 | VES 236.00 | VES 235.99 | VES 200.04 | VES 234.00 | 292 |
| 2025-11-06 | VES 238.99 | VES 238.98 | VES 236.00 | VES 236.00 | 680 |
| 2025-11-05 | VES 237.00 | VES 240.00 | VES 238.99 | VES 238.99 | 340 |
| 2025-11-04 | VES 250.00 | VES 245.00 | VES 214.00 | VES 237.00 | 20,000 |
| 2025-11-03 | VES 240.00 | VES 268.32 | VES 249.99 | VES 250.00 | 335 |
| 2025-10-31 | VES 245.00 | VES 240.00 | VES 239.00 | VES 240.00 | 5,000 |
| 2025-10-30 | VES 244.70 | VES 245.00 | VES 220.01 | VES 245.00 | 1,171 |
| 2025-10-29 | VES 245.00 | VES 245.00 | VES 214.00 | VES 245.00 | 1,723 |
| 2025-10-28 | VES 239.99 | VES 245.00 | VES 215.00 | VES 245.00 | 162 |
| 2025-10-27 | VES 230.00 | VES 250.00 | VES 230.00 | VES 239.99 | 2,236 |
| 2025-10-24 | VES 238.99 | VES 240.00 | VES 214.00 | VES 230.00 | 1,500 |
| 2025-10-23 | VES 249.00 | VES 260.00 | VES 208.51 | VES 238.99 | 269 |
| 2025-10-22 | VES 260.00 | VES 259.99 | VES 248.00 | VES 249.00 | 419 |
| 2025-10-21 | VES 245.00 | VES 274.00 | VES 249.00 | VES 260.00 | 753 |
| 2025-10-17 | VES 216.00 | VES 249.00 | VES 219.99 | VES 245.00 | 4,150 |
| 2025-10-16 | VES 196.95 | VES 220.00 | VES 204.00 | VES 216.00 | 500 |
| 2025-10-15 | VES 194.90 | VES 218.00 | VES 190.00 | VES 196.95 | 280 |
| 2025-10-14 | VES 195.00 | VES 195.00 | VES 194.90 | VES 194.90 | 379 |
| 2025-10-13 | VES 176.00 | VES 195.00 | VES 176.75 | VES 195.00 | 2,000 |
| 2025-10-10 | VES 170.00 | VES 176.75 | VES 170.00 | VES 176.00 | 2,275 |
| 2025-10-09 | VES 164.90 | VES 175.00 | VES 166.55 | VES 170.00 | 275 |
| 2025-10-08 | VES 162.00 | VES 166.55 | VES 162.00 | VES 164.90 | 1,000 |