Caracas - Delayed Quote USD
Banco de Venezuela SA (BVL.CR)
57.00
+0.01
+(0.02%)
As of 9:53:07 AM GMT-4. Market Open.
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 6 |
| Apr 24, 2025 | 56.99 | 57.39 | 52.00 | 56.99 | 56.99 | 491 |
| Apr 23, 2025 | 57.40 | 57.40 | 54.00 | 57.35 | 57.35 | 18 |
| Apr 22, 2025 | 58.00 | 58.00 | 54.10 | 57.40 | 57.40 | 2,800 |
| Apr 21, 2025 | 58.00 | 58.00 | 52.01 | 58.00 | 58.00 | 170 |
| Apr 16, 2025 | 58.85 | 58.55 | 58.48 | 58.48 | 58.48 | 380 |
| Apr 15, 2025 | 57.55 | 58.85 | 57.55 | 58.85 | 58.85 | 105 |
| Apr 14, 2025 | 59.90 | 59.89 | 58.50 | 58.59 | 58.59 | 164 |
| Apr 11, 2025 | 1.192347 Dividend | |||||
| Apr 11, 2025 | 59.90 | 59.87 | 59.55 | 59.90 | 59.90 | 2,480 |
| Apr 10, 2025 | 60.00 | 59.95 | 55.00 | 59.90 | 58.71 | 1,110 |
| Apr 9, 2025 | 60.00 | 60.00 | 56.10 | 60.00 | 58.81 | 500 |
| Apr 8, 2025 | 59.95 | 60.00 | 60.00 | 60.00 | 58.81 | 175 |
| Apr 7, 2025 | 56.85 | 60.00 | 54.50 | 59.95 | 58.76 | 478 |
| Apr 4, 2025 | 52.05 | 57.00 | 56.84 | 56.85 | 55.72 | 300 |
| Apr 3, 2025 | 56.90 | 56.90 | 52.05 | 52.05 | 51.01 | 468 |
| Apr 2, 2025 | 56.90 | 57.99 | 54.00 | 56.90 | 55.77 | 310 |
| Apr 1, 2025 | 58.98 | 58.99 | 55.00 | 57.99 | 56.84 | 904 |
| Mar 31, 2025 | 58.98 | 59.00 | 58.98 | 58.98 | 57.81 | 1,002 |
| Mar 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.83 | 816 |
| Mar 27, 2025 | 59.00 | 59.00 | 58.99 | 59.00 | 57.83 | 55 |
| Mar 26, 2025 | 59.00 | 59.00 | 53.50 | 59.00 | 57.83 | 1,930 |
| Mar 25, 2025 | 50.00 | 54.00 | 50.00 | 53.70 | 52.63 | 500 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.00 | 4,282 |
| Mar 21, 2025 | 49.40 | 50.00 | 46.00 | 50.00 | 49.00 | 294 |
| Mar 20, 2025 | 49.45 | 49.70 | 49.30 | 49.40 | 48.42 | 191 |
| Mar 18, 2025 | 42.70 | 49.75 | 44.00 | 49.45 | 48.47 | 1,127 |
| Mar 17, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 41.85 | - |
| Mar 14, 2025 | 42.70 | 43.00 | 42.69 | 42.70 | 41.85 | 1,011 |
| Mar 13, 2025 | 42.70 | 42.90 | 42.50 | 42.70 | 41.85 | 50 |
| Mar 12, 2025 | 39.75 | 43.00 | 42.70 | 42.70 | 41.85 | 1,870 |
| Mar 11, 2025 | 39.50 | 39.75 | 39.50 | 39.75 | 38.96 | 256 |
| Mar 10, 2025 | 39.00 | 39.50 | 39.50 | 39.50 | 38.71 | 100 |
| Mar 7, 2025 | 40.00 | 42.00 | 38.90 | 39.00 | 38.22 | 1,387 |
| Mar 6, 2025 | 39.88 | 43.00 | 39.99 | 40.00 | 39.20 | 285 |
| Mar 5, 2025 | 40.38 | 40.38 | 39.88 | 39.88 | 39.09 | 1,610 |
| Feb 28, 2025 | 40.70 | 40.50 | 40.38 | 40.38 | 39.58 | 278 |
| Feb 27, 2025 | 42.00 | 42.00 | 40.70 | 40.70 | 39.89 | 3,712 |
| Feb 26, 2025 | 41.00 | 45.00 | 42.00 | 42.00 | 41.16 | 1,870 |
| Feb 25, 2025 | 41.00 | 43.90 | 41.00 | 41.00 | 40.18 | 246 |
| Feb 24, 2025 | 38.00 | 41.50 | 37.65 | 41.00 | 40.18 | 15 |
| Feb 21, 2025 | 34.20 | 38.00 | 36.00 | 38.00 | 37.24 | 1,803 |
| Feb 20, 2025 | 34.20 | 35.00 | 32.45 | 34.20 | 33.52 | 800 |
| Feb 19, 2025 | 32.10 | 32.70 | 32.00 | 32.25 | 31.61 | 1,552 |
| Feb 18, 2025 | 32.90 | 33.00 | 31.99 | 32.10 | 31.46 | 2,897 |
| Feb 17, 2025 | 32.90 | 33.20 | 32.81 | 32.90 | 32.25 | 34 |
| Feb 14, 2025 | 33.00 | 34.20 | 33.00 | 33.00 | 32.34 | 2,000 |
| Feb 13, 2025 | 33.99 | 34.25 | 33.99 | 33.99 | 33.31 | 100 |
| Feb 12, 2025 | 34.25 | 34.20 | 34.00 | 34.00 | 33.32 | 994 |
| Feb 11, 2025 | 34.50 | 34.50 | 34.25 | 34.25 | 33.57 | 562 |
| Feb 10, 2025 | 34.50 | 34.75 | 34.50 | 34.50 | 33.81 | 610 |
| Feb 7, 2025 | 34.75 | 34.75 | 34.50 | 34.50 | 33.81 | 358 |
| Feb 6, 2025 | 34.75 | 34.75 | 34.50 | 34.75 | 34.06 | 9 |
| Feb 5, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.00 | - |
| Feb 4, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.00 | - |
| Feb 3, 2025 | 32.70 | 32.70 | 32.65 | 32.65 | 32.00 | 73 |
| Jan 31, 2025 | 31.75 | 36.00 | 31.75 | 32.70 | 32.05 | 10 |
| Jan 30, 2025 | 31.75 | 32.00 | 30.00 | 31.75 | 31.12 | 150 |
| Jan 29, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 29.40 | 207 |
| Jan 28, 2025 | 29.00 | 31.00 | 28.50 | 29.00 | 28.42 | 919 |
| Jan 27, 2025 | 28.00 | 30.00 | 28.00 | 28.50 | 27.93 | 2,753 |
| Jan 24, 2025 | 28.90 | 29.45 | 28.00 | 28.00 | 27.44 | 196 |
| Jan 23, 2025 | 29.00 | 29.00 | 28.10 | 28.90 | 28.32 | 9,000 |
| Jan 22, 2025 | 29.00 | 29.40 | 28.95 | 29.00 | 28.42 | 6,230 |
| Jan 21, 2025 | 29.40 | 29.40 | 27.00 | 28.89 | 28.31 | 70 |
| Jan 20, 2025 | 29.40 | 33.00 | 26.50 | 29.40 | 28.81 | 10 |
| Jan 17, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 28.42 | 1,028 |
| Jan 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.44 | 414 |
| Jan 15, 2025 | 29.00 | 32.00 | 28.00 | 28.00 | 27.44 | 490 |
| Jan 14, 2025 | 30.00 | 29.95 | 26.00 | 29.00 | 28.42 | 8,446 |
| Jan 10, 2025 | 27.50 | 30.00 | 27.50 | 30.00 | 29.40 | 1,073 |
| Jan 9, 2025 | 27.38 | 27.50 | 27.29 | 27.50 | 26.95 | 200 |
| Jan 8, 2025 | 26.85 | 27.50 | 26.00 | 27.38 | 26.83 | 329 |
| Jan 7, 2025 | 26.85 | 26.95 | 25.88 | 26.85 | 26.32 | 2 |
| Jan 3, 2025 | 25.88 | 25.88 | 24.00 | 25.88 | 25.36 | 300 |
| Jan 2, 2025 | 24.23 | 26.00 | 22.10 | 22.10 | 21.66 | 402 |
| Dec 30, 2024 | 23.48 | 25.00 | 24.23 | 24.23 | 23.75 | 613 |
| Dec 27, 2024 | 22.50 | 23.50 | 22.50 | 23.48 | 23.01 | 1,760 |
| Dec 26, 2024 | 21.00 | 23.00 | 21.01 | 22.50 | 22.05 | 2,212 |
| Dec 23, 2024 | 21.00 | 24.90 | 24.90 | 21.00 | 20.58 | 5 |
| Dec 20, 2024 | 20.00 | 21.00 | 20.20 | 21.00 | 20.58 | 6,058 |
| Dec 19, 2024 | 20.00 | 23.45 | 19.35 | 20.00 | 19.60 | 5,548 |
| Dec 18, 2024 | 19.95 | 20.00 | 20.00 | 20.00 | 19.60 | 271 |
| Dec 17, 2024 | 19.95 | 20.00 | 19.00 | 19.95 | 19.55 | 333 |
| Dec 16, 2024 | 19.00 | 19.25 | 19.00 | 19.00 | 18.62 | 4,970 |
| Dec 13, 2024 | 19.74 | 19.75 | 19.35 | 19.75 | 19.36 | 672 |
| Dec 12, 2024 | 19.74 | 19.75 | 19.35 | 19.75 | 19.36 | 440 |
| Dec 11, 2024 | 19.74 | 19.90 | 19.55 | 19.74 | 19.35 | 39,400 |
| Dec 10, 2024 | 19.85 | 19.98 | 19.50 | 19.85 | 19.45 | 1,376 |
| Dec 9, 2024 | 19.99 | 19.99 | 19.50 | 19.99 | 19.59 | 17 |
| Dec 6, 2024 | 19.18 | 19.18 | 19.15 | 19.18 | 18.80 | 3,314 |
| Dec 5, 2024 | 19.15 | 19.18 | 19.15 | 19.15 | 18.77 | 1,700 |
| Dec 4, 2024 | 19.10 | 19.20 | 18.35 | 19.15 | 18.77 | 16,024 |
| Dec 3, 2024 | 19.25 | 19.25 | 18.00 | 19.10 | 18.72 | 3,154 |
| Dec 2, 2024 | 19.29 | 19.29 | 19.25 | 19.25 | 18.87 | 20 |
| Nov 29, 2024 | 19.45 | 19.35 | 19.20 | 19.29 | 18.91 | 2,535 |
| Nov 28, 2024 | 19.00 | 19.85 | 19.45 | 19.45 | 19.06 | 2,890 |
| Nov 27, 2024 | 20.39 | 20.50 | 19.00 | 19.00 | 18.62 | 216 |
| Nov 26, 2024 | 20.50 | 20.50 | 20.00 | 20.39 | 19.98 | 1,214 |
| Nov 25, 2024 | 20.50 | 21.00 | 20.50 | 20.50 | 20.09 | 1,017 |
| Nov 22, 2024 | 20.49 | 20.99 | 20.50 | 20.50 | 20.09 | 629 |
| Nov 21, 2024 | 21.25 | 21.20 | 20.49 | 20.49 | 20.08 | 298 |
| Nov 20, 2024 | 21.30 | 21.30 | 20.00 | 21.25 | 20.83 | 533 |
| Nov 19, 2024 | 21.39 | 22.90 | 21.30 | 21.30 | 20.88 | 20 |
| Nov 15, 2024 | 21.99 | 23.00 | 20.00 | 21.39 | 20.96 | 204 |
| Nov 14, 2024 | 19.95 | 23.00 | 20.00 | 21.99 | 21.55 | 240 |
| Nov 13, 2024 | 19.35 | 19.95 | 19.45 | 19.95 | 19.55 | 3,020 |
| Nov 12, 2024 | 18.55 | 19.45 | 19.00 | 19.35 | 18.96 | 4,300 |
| Nov 11, 2024 | 19.29 | 19.45 | 18.55 | 18.55 | 18.18 | 177 |
| Nov 8, 2024 | 19.29 | 19.35 | 19.25 | 19.29 | 18.91 | 14 |
| Nov 7, 2024 | 19.35 | 19.45 | 19.30 | 19.35 | 18.96 | 1,200 |
| Nov 6, 2024 | 19.30 | 19.50 | 19.30 | 19.30 | 18.92 | 4,144 |
| Nov 5, 2024 | 19.40 | 19.50 | 17.52 | 19.30 | 18.92 | 400 |
| Nov 1, 2024 | 19.40 | 19.63 | 19.40 | 19.40 | 19.01 | 196 |
| Oct 31, 2024 | 19.44 | 19.63 | 18.50 | 19.40 | 19.01 | 2,500 |
| Oct 30, 2024 | 19.63 | 19.60 | 19.30 | 19.44 | 19.05 | 1,000 |
| Oct 29, 2024 | 19.63 | 19.70 | 19.63 | 19.63 | 19.24 | 348 |
| Oct 28, 2024 | 18.00 | 20.00 | 18.01 | 19.75 | 19.36 | 3 |
| Oct 25, 2024 | 18.00 | 20.00 | 18.00 | 18.00 | 17.64 | 834 |
| Oct 24, 2024 | 17.00 | 18.00 | 17.10 | 18.00 | 17.64 | 1,824 |
| Oct 23, 2024 | 17.00 | 17.15 | 17.00 | 17.00 | 16.66 | 858 |
| Oct 22, 2024 | 17.00 | 17.20 | 17.00 | 17.00 | 16.66 | 45,677 |
| Oct 21, 2024 | 15.90 | 17.50 | 15.90 | 17.00 | 16.66 | 2,058 |
| Oct 18, 2024 | 15.90 | 15.90 | 15.50 | 15.90 | 15.58 | 2,000 |
| Oct 17, 2024 | 15.50 | 15.50 | 15.49 | 15.49 | 15.18 | 2,035 |
| Oct 16, 2024 | 15.50 | 15.50 | 15.49 | 15.50 | 15.19 | 545 |
| Oct 15, 2024 | 15.50 | 16.00 | 15.50 | 15.50 | 15.19 | 638 |
| Oct 14, 2024 | 15.48 | 15.80 | 15.50 | 15.50 | 15.19 | 1,011 |
| Oct 11, 2024 | 15.40 | 15.50 | 15.48 | 15.48 | 15.17 | 1,304 |
| Oct 10, 2024 | 15.40 | 16.90 | 15.40 | 15.40 | 15.09 | 105 |
| Oct 9, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.03 | 595 |
| Oct 8, 2024 | 14.71 | 15.40 | 15.30 | 15.35 | 15.04 | 1,950 |
| Oct 7, 2024 | 15.38 | 15.99 | 15.38 | 15.38 | 15.07 | 1,095 |
| Oct 4, 2024 | 0.670785 Dividend | |||||
| Oct 4, 2024 | 15.39 | 15.45 | 15.38 | 15.38 | 15.07 | 229 |
| Oct 3, 2024 | 15.39 | 15.50 | 15.00 | 15.39 | 14.43 | 2,473 |
| Oct 2, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.43 | - |
| Oct 1, 2024 | 15.39 | 15.44 | 15.30 | 15.39 | 14.43 | 925 |
| Sep 30, 2024 | 15.49 | 15.55 | 15.44 | 15.44 | 14.47 | 676 |
| Sep 27, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.52 | - |
| Sep 26, 2024 | 15.54 | 15.54 | 15.49 | 15.49 | 14.52 | 3,208 |
| Sep 25, 2024 | 15.50 | 15.55 | 15.40 | 15.54 | 14.57 | 1,574 |
| Sep 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.62 | - |
| Sep 23, 2024 | 15.60 | 15.60 | 15.30 | 15.60 | 14.62 | 2,000 |
| Sep 20, 2024 | 15.50 | 15.50 | 15.30 | 15.30 | 14.34 | 2,500 |
| Sep 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.53 | 614 |
| Sep 18, 2024 | 15.50 | 15.89 | 15.10 | 15.50 | 14.53 | 163 |
| Sep 17, 2024 | 15.38 | 16.00 | 15.00 | 15.38 | 14.42 | 10 |
| Sep 13, 2024 | 14.99 | 16.50 | 15.00 | 15.00 | 14.06 | 722 |
| Sep 12, 2024 | 15.20 | 17.00 | 14.91 | 14.99 | 14.05 | 702 |
| Sep 11, 2024 | 15.20 | 16.00 | 15.20 | 15.20 | 14.25 | 49 |
| Sep 10, 2024 | 15.40 | 15.50 | 15.00 | 15.40 | 14.44 | 125 |
| Sep 9, 2024 | 15.35 | 15.35 | 15.00 | 15.00 | 14.06 | 223 |
| Sep 6, 2024 | 15.65 | 15.74 | 15.35 | 15.35 | 14.39 | 630 |
| Sep 5, 2024 | 15.00 | 15.89 | 15.65 | 15.65 | 14.67 | 5 |
| Sep 4, 2024 | 14.30 | 15.00 | 14.15 | 15.00 | 14.06 | 3,582 |
| Sep 3, 2024 | 14.74 | 14.74 | 14.30 | 14.30 | 13.40 | 2,445 |
| Sep 2, 2024 | 14.75 | 15.50 | 14.20 | 14.74 | 13.82 | 2,333 |
| Aug 30, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 13.83 | - |
| Aug 29, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 13.83 | 235 |
| Aug 28, 2024 | 15.02 | 15.10 | 15.00 | 15.00 | 14.06 | 1,407 |
| Aug 27, 2024 | 16.25 | 16.00 | 15.02 | 15.02 | 14.08 | 6 |
| Aug 26, 2024 | 16.35 | 16.35 | 15.90 | 16.25 | 15.23 | 1,114 |
| Aug 23, 2024 | 16.35 | 16.40 | 16.00 | 16.35 | 15.33 | 4,700 |
| Aug 22, 2024 | 16.38 | 16.40 | 16.38 | 16.38 | 15.35 | 10 |
| Aug 21, 2024 | 15.60 | 16.50 | 15.60 | 16.40 | 15.37 | 7,701 |
| Aug 20, 2024 | 15.60 | 15.65 | 15.60 | 15.60 | 14.62 | 1,320 |
| Aug 16, 2024 | 15.60 | 15.65 | 15.60 | 15.60 | 14.62 | 100 |
| Aug 15, 2024 | 16.00 | 16.25 | 15.20 | 15.65 | 14.67 | 887 |
| Aug 14, 2024 | 16.48 | 16.50 | 16.00 | 16.00 | 15.00 | 952 |
| Aug 13, 2024 | 16.70 | 16.70 | 16.00 | 16.48 | 15.45 | 1,302 |
| Aug 12, 2024 | 16.70 | 18.35 | 16.70 | 16.70 | 15.65 | 102 |
| Aug 9, 2024 | 18.99 | 18.50 | 18.50 | 18.50 | 17.34 | 75 |
| Aug 8, 2024 | 19.44 | 19.35 | 18.99 | 18.99 | 17.80 | 806 |
| Aug 7, 2024 | 19.49 | 20.00 | 19.43 | 19.44 | 18.22 | 438 |
| Aug 6, 2024 | 19.49 | 20.00 | 18.50 | 19.49 | 18.27 | 224 |
| Aug 5, 2024 | 19.99 | 19.99 | 19.70 | 19.70 | 18.47 | 1,226 |
| Aug 2, 2024 | 19.99 | 23.90 | 19.99 | 19.99 | 18.74 | 669 |
| Aug 1, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 18.74 | 392 |
| Jul 31, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 18.74 | 45 |
| Jul 30, 2024 | 18.50 | 19.99 | 19.99 | 19.99 | 18.74 | 97 |
| Jul 29, 2024 | 18.50 | 19.99 | 19.99 | 18.50 | 17.34 | 20 |
| Jul 26, 2024 | 19.95 | 19.99 | 18.48 | 18.50 | 17.34 | 402 |
| Jul 25, 2024 | 18.00 | 20.00 | 19.00 | 19.95 | 18.70 | 1,145 |
| Jul 23, 2024 | 17.00 | 19.50 | 17.50 | 18.00 | 16.87 | 485 |
| Jul 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.94 | 396 |
| Jul 19, 2024 | 17.00 | 17.50 | 17.00 | 17.00 | 15.94 | 200 |
| Jul 18, 2024 | 17.00 | 17.47 | 17.00 | 17.00 | 15.94 | 45 |
| Jul 17, 2024 | 16.86 | 17.00 | 16.86 | 16.86 | 15.80 | 100 |
| Jul 16, 2024 | 16.99 | 17.20 | 17.00 | 17.00 | 15.94 | 829 |
| Jul 15, 2024 | 16.99 | 17.25 | 15.00 | 16.99 | 15.93 | 120 |
| Jul 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.06 | 25 |
| Jul 11, 2024 | 14.95 | 14.90 | 14.85 | 14.85 | 13.92 | 334 |
| Jul 10, 2024 | 14.70 | 14.95 | 14.70 | 14.95 | 14.01 | 203 |
| Jul 9, 2024 | 14.80 | 14.75 | 13.95 | 14.70 | 13.78 | 9,957 |
| Jul 8, 2024 | 14.89 | 14.89 | 14.00 | 14.80 | 13.87 | 15,625 |
| Jul 4, 2024 | 15.50 | 14.90 | 14.89 | 14.89 | 13.96 | 2,940 |
| Jul 3, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.53 | 855 |
| Jul 2, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.08 | 3,129 |
| Jul 1, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.08 | 50 |
| Jun 28, 2024 | 12.48 | 14.50 | 12.48 | 13.95 | 13.08 | 295 |
| Jun 27, 2024 | 12.25 | 12.48 | 12.45 | 12.48 | 11.70 | 797 |
| Jun 26, 2024 | 12.25 | 12.25 | 12.20 | 12.25 | 11.48 | 937 |
| Jun 25, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.48 | 609 |
| Jun 21, 2024 | 12.25 | 12.30 | 12.30 | 12.25 | 11.48 | 16 |
| Jun 20, 2024 | 12.25 | 12.49 | 12.25 | 12.25 | 11.48 | 9,214 |
| Jun 19, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 10.99 | 100 |
| Jun 18, 2024 | 11.73 | 11.73 | 11.23 | 11.72 | 10.99 | 277 |
| Jun 14, 2024 | 11.73 | 12.00 | 11.73 | 11.73 | 11.00 | 106 |
| Jun 13, 2024 | 11.73 | 11.74 | 11.73 | 11.73 | 11.00 | 175 |
| Jun 12, 2024 | 11.73 | 11.75 | 11.50 | 11.74 | 11.00 | 490 |
| Jun 11, 2024 | 11.73 | 11.73 | 11.50 | 11.73 | 11.00 | 1,088 |
| Jun 10, 2024 | 11.75 | 11.74 | 11.74 | 11.74 | 11.00 | 559 |
| Jun 7, 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.01 | 334 |
| Jun 6, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.00 | - |
| Jun 5, 2024 | 11.75 | 11.75 | 11.74 | 11.74 | 11.00 | 703 |
| Jun 4, 2024 | 11.75 | 12.00 | 11.74 | 11.75 | 11.01 | 200 |
| May 31, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.01 | 515 |
| May 30, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.01 | 906 |
| May 29, 2024 | 11.75 | 11.84 | 11.75 | 11.75 | 11.01 | 5,750 |
| May 28, 2024 | 11.84 | 12.00 | 11.84 | 11.84 | 11.10 | 577 |
| May 27, 2024 | 10.95 | 11.50 | 10.95 | 10.95 | 10.26 | 7,000 |
| May 24, 2024 | 11.00 | 10.95 | 10.01 | 10.95 | 10.26 | 3,235 |
| May 23, 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 10.31 | 5,950 |
| May 22, 2024 | 11.00 | 11.00 | 10.51 | 11.00 | 10.31 | 971 |
| May 21, 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 10.31 | 68 |
| May 20, 2024 | 10.65 | 11.00 | 11.00 | 11.00 | 10.31 | 555 |
| May 17, 2024 | 10.65 | 11.00 | 10.58 | 10.65 | 9.98 | 41,345 |
| May 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.31 | - |
| May 15, 2024 | 11.00 | 11.30 | 11.00 | 11.00 | 10.31 | 1,223 |
| May 14, 2024 | 11.00 | 11.70 | 11.00 | 11.00 | 10.31 | 522 |
| May 10, 2024 | 11.70 | 11.75 | 11.70 | 11.70 | 10.97 | 1,830 |
| May 9, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.01 | 602 |
| May 8, 2024 | 11.50 | 11.80 | 11.75 | 11.75 | 11.01 | 523 |
| May 7, 2024 | 11.45 | 11.85 | 11.45 | 11.50 | 10.78 | 1,080 |
| May 6, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 10.73 | - |
| May 3, 2024 | 10.50 | 12.00 | 11.45 | 11.45 | 10.73 | 467 |
| May 2, 2024 | 10.50 | 10.99 | 10.99 | 10.50 | 9.84 | 520 |
| Apr 30, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 9.84 | 1,932 |
| Apr 29, 2024 | 10.85 | 11.87 | 10.51 | 10.85 | 10.17 | 5,000 |
| Apr 26, 2024 | 10.85 | 11.90 | 10.85 | 10.85 | 10.17 | 24,507 |
| Apr 25, 2024 | 11.01 | 12.45 | 10.75 | 10.75 | 10.08 | 2,710 |
Related Tickers
BNC.CR Banco Nacional de Credito CA
56.00
-1.72%
MVZ-B.CR Mercantil Servicios Financieros CA
219.80
-0.09%
MVZ-A.CR Mercantil Servicios Financieros CA
220.00
0.00%
BPV.CR Banco Provincial SA
6.35
+3.08%
AXB.IL Axis Bank Limited
68.40
-1.58%
UNI.MC Unicaja Banco, S.A.
1.6790
+1.21%
BSBR Banco Santander (Brasil) S.A.
5.01
+0.60%
BBAR Banco BBVA Argentina S.A.
21.39
+2.02%
IBN ICICI Bank Limited
33.17
-0.14%
HDB HDFC Bank Limited
72.14
+0.19%