Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

Envases Venezolanos SA (ENV.CR)

40.00
0.00
(0.00%)
As of April 24 at 11:34:42 AM GMT-4. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202540.0040.0040.0040.0040.003,915
Apr 23, 202540.6840.5040.5040.6840.6810
Apr 22, 202540.6840.6840.5840.6840.6816,500
Apr 21, 202540.7040.6940.6840.6840.68388
Apr 16, 202540.7040.7440.7040.7040.7016,506
Apr 15, 202540.5040.7440.7040.7040.701,541
Apr 14, 202540.9540.8540.5040.5040.5081
Apr 11, 202540.9540.8940.8540.9540.9513
Apr 10, 202540.9840.9840.8940.9540.95135
Apr 9, 202540.5040.9839.0140.9840.986,885
Apr 8, 202543.0040.9840.5040.5040.503,702
Apr 7, 202540.5043.0042.9543.0043.00346
Apr 4, 202540.5040.5040.5040.5040.502,500
Apr 3, 202540.5041.3040.4040.5040.5021
Apr 2, 202540.5040.5040.5040.5040.50127
Apr 1, 202538.0041.5040.4940.5040.50147
Mar 31, 202541.8041.8038.0038.0038.001,303
Mar 28, 202541.1542.4941.8041.8041.801,268
Mar 27, 202541.0542.4941.1541.1541.153,300
Mar 26, 202541.0541.3839.0041.0541.051,700
Mar 25, 202541.0538.9538.5038.9538.95902
Mar 24, 202541.0538.0038.0041.0541.05110
Mar 21, 202536.1841.0536.4241.0541.051,600
Mar 20, 202533.4036.4233.4036.1836.18464
Mar 18, 202533.4033.4033.0033.4033.403,387
Mar 17, 202533.0033.0033.0033.0033.00-
Mar 14, 202532.6033.4033.0033.0033.001,544
Mar 13, 202533.4033.5033.4033.5033.5017,266
Mar 12, 2025 2:1 Stock Splits
Mar 12, 202533.4033.5033.4033.4033.40698
Mar 11, 202516.5016.7016.0016.7016.703,000
Mar 10, 202516.7417.6416.5016.5016.501,272
Mar 7, 202516.7516.7516.5016.7416.742,046
Mar 6, 202516.7516.7516.5016.7516.752,620
Mar 5, 202517.4017.5016.5016.7516.75127,184
Feb 28, 202534.8034.7934.4534.7934.791,100
Feb 27, 202534.9034.8534.8034.8034.80500
Feb 26, 202534.9934.9934.9034.9034.9018
Feb 25, 202529.2734.9929.2734.9934.995,830
Feb 24, 202527.4829.2727.5829.2729.277,415
Feb 21, 202527.3427.4827.3427.4827.483,640
Feb 20, 202527.1827.3727.0027.3427.3433,564
Feb 19, 202526.9927.1826.9927.1827.182,150
Feb 18, 202526.0026.9926.9026.9926.992,324
Feb 17, 202526.9926.9926.0026.0026.00174
Feb 14, 202526.9926.9926.9926.9926.9920
Feb 13, 202526.9926.9926.9926.9926.99937
Feb 12, 202526.9826.9926.5126.9926.9914,742
Feb 11, 202526.9827.0026.7526.9826.981,382
Feb 10, 202526.5026.9826.9826.9826.9833
Feb 7, 202527.0026.5026.5026.5026.50100
Feb 6, 202527.0027.9826.9827.0027.0036
Feb 5, 202526.9926.9926.9926.9926.99-
Feb 4, 202526.9926.9926.9926.9926.99-
Feb 3, 202526.9926.9926.9926.9926.99470
Jan 31, 202527.0026.9926.0026.9926.99136
Jan 30, 202527.0026.9926.9927.0027.00800
Jan 29, 202527.0027.0026.9927.0027.00623
Jan 28, 202527.0027.3427.0027.0027.0015,000
Jan 27, 202526.0027.5626.0027.3427.343,680
Jan 24, 202525.5026.0026.0026.0026.0010,000
Jan 23, 202524.9926.0025.5025.5025.50500
Jan 22, 202524.9924.9924.0024.9924.994,984
Jan 21, 202524.9924.9922.5024.9924.991,400
Jan 20, 202524.9924.9924.9924.9924.99246
Jan 17, 202524.9924.0023.0024.0024.007,016
Jan 16, 202525.0025.0024.9924.9924.99172
Jan 15, 202525.0025.0025.0025.0025.00497
Jan 14, 202525.0025.0025.0025.0025.00940
Jan 10, 202525.0025.5025.0025.0025.0016
Jan 9, 202526.5025.9925.0025.0025.003,200
Jan 8, 202526.5026.5026.0026.5026.5043
Jan 7, 202525.2526.5025.2526.5026.501,982
Jan 3, 202524.9025.2523.8125.2525.251,002
Jan 2, 202524.9024.9024.9024.9024.90-
Dec 30, 202421.6025.2124.0024.9024.90309
Dec 27, 202422.9921.6021.6021.6021.608,474
Dec 26, 202421.5023.0921.6022.9922.99142
Dec 23, 202421.5022.8822.8821.5021.5044
Dec 20, 202420.5021.5020.5021.5021.50710
Dec 19, 202420.5020.5019.0020.5020.503,000
Dec 18, 202420.0020.5020.0020.5020.50692
Dec 17, 202420.5020.0020.0020.0020.00726
Dec 16, 202420.0020.5020.0020.5020.50427
Dec 13, 202420.9920.9920.9920.9920.99266
Dec 12, 202420.9920.9920.9920.9920.998,000
Dec 11, 202420.9920.9919.9920.9920.9918,000
Dec 10, 202420.0020.0020.0020.0020.0010,683
Dec 9, 202420.0020.9920.9920.0020.003
Dec 6, 202420.0020.0019.0020.0020.00340
Dec 5, 202420.0021.9820.0020.0020.0031,000
Dec 4, 202422.0022.0021.8921.8921.89103
Dec 3, 202422.0022.0021.8022.0022.002,876
Dec 2, 202422.5022.0021.5022.0022.00167
Nov 29, 202422.5022.0022.0022.5022.5010
Nov 28, 202422.5022.5022.3522.5022.50695
Nov 27, 202422.4022.5022.5022.5022.50190
Nov 26, 202422.5022.5022.4022.4022.403,350
Nov 25, 202422.5023.0022.5022.5022.50720
Nov 22, 202422.5022.5022.5022.5022.50111
Nov 21, 202423.0022.9822.5022.5022.503,500
Nov 20, 202423.0023.5019.0023.0023.007,718
Nov 19, 202422.7522.6922.6022.6522.65784
Nov 15, 202422.9922.8020.0022.7522.75107
Nov 14, 202422.8522.9922.7922.9922.99521
Nov 13, 202422.8523.4522.7922.8522.852,467
Nov 12, 202423.5023.5022.0022.8522.8510
Nov 11, 202423.6723.6721.5023.5023.507,675
Nov 8, 202423.6723.6523.6523.6723.674,280
Nov 7, 202423.9923.8023.0023.6723.67584
Nov 6, 202423.9925.0022.0023.9923.993,370
Nov 5, 202425.3925.0023.9925.0025.0016,901
Nov 1, 2024 2:1 Stock Splits
Nov 1, 202425.3925.3925.3925.3925.393,000
Oct 31, 202412.6912.6912.6912.6912.69446
Oct 30, 202412.6512.6912.6912.6912.69184
Oct 29, 202412.6512.6512.6012.6512.6560
Oct 28, 202412.7512.7512.6512.6512.6533,176
Oct 25, 202412.7512.7512.7512.7512.7520
Oct 24, 202413.2412.7511.2612.7512.751,026
Oct 23, 202413.2413.2212.7513.2413.2464
Oct 22, 202426.4926.5026.4526.4926.494,000
Oct 21, 202426.5026.5026.5026.5026.50100,224
Oct 18, 202426.5026.5026.5026.5026.5019
Oct 17, 202426.4926.5026.5026.5026.50694
Oct 16, 202426.4526.5026.4926.4926.49348
Oct 15, 202426.4526.5026.4426.4526.452,700
Oct 14, 202424.7025.4925.4924.7024.709
Oct 11, 202423.0024.7024.7024.7024.701,050
Oct 10, 202422.9023.0022.9023.0023.006,599
Oct 9, 202422.9022.9022.9022.9022.901,165
Oct 8, 202422.9022.9022.9022.9022.90216
Oct 7, 202422.4022.9022.9022.9022.9061
Oct 4, 202422.4022.4022.4022.4022.40321
Oct 3, 202422.4022.4022.4022.4022.401,087
Oct 2, 202422.4022.4022.4022.4022.40-
Oct 1, 202422.0022.4022.4022.4022.4062
Sep 30, 202423.0023.0023.0023.0023.00500
Sep 27, 202423.0023.0023.0023.0023.00-
Sep 26, 202423.5023.5023.0023.0023.00180
Sep 25, 202423.5024.0023.0023.5023.50296
Sep 24, 202424.9824.9824.9824.9824.98-
Sep 23, 202425.3025.0024.9824.9824.98827
Sep 20, 202425.3025.3025.3025.3025.30100
Sep 19, 202425.0025.3025.3025.3025.30235
Sep 18, 202425.4025.4925.0025.0025.008,005
Sep 17, 202424.8025.5025.4025.4025.40337
Sep 13, 202425.5025.6024.8024.8024.80205
Sep 12, 202426.0025.5025.5025.5025.502,400
Sep 11, 202426.0026.0025.0026.0026.002,190
Sep 10, 202423.0027.0027.0027.0027.002,600
Sep 9, 202424.0023.0023.0023.0023.00265
Sep 6, 202423.0024.0023.9924.0024.00513
Sep 5, 202423.7023.9923.0023.0023.00107
Sep 4, 202423.8023.8023.7023.7023.70335
Sep 3, 202424.0023.9923.5023.8023.8045
Sep 2, 202424.0024.0024.0024.0024.0020
Aug 30, 202424.0024.0024.0024.0024.00-
Aug 29, 202424.0024.0024.0024.0024.00154
Aug 28, 202423.5024.0024.0024.0024.00100,075
Aug 27, 202424.8924.8823.0023.5023.50500
Aug 26, 202424.8924.8924.8924.8924.893,004
Aug 23, 202422.0024.8922.4924.8924.892,258
Aug 22, 202422.0022.0022.0022.0022.007,550
Aug 21, 202421.9022.4522.0022.0022.007,485
Aug 20, 202421.9021.9021.9021.9021.90312
Aug 16, 202422.5022.4521.9021.9021.90212
Aug 15, 202422.5022.5022.4022.5022.5016
Aug 14, 202423.5023.3022.5022.5022.50170
Aug 13, 202421.0024.6923.5023.5023.50160
Aug 12, 202424.7024.7021.0021.0021.00735
Aug 9, 202424.7024.7024.7024.7024.70155
Aug 8, 202424.7024.7024.7024.7024.7013
Aug 7, 202421.0024.9524.7024.7024.70169
Aug 6, 202424.8924.9521.0021.0021.00298
Aug 5, 202424.9625.0024.8924.8924.8931
Aug 2, 202424.9924.9724.9624.9624.9647
Aug 1, 202425.0024.9924.9924.9924.99500
Jul 31, 202425.0025.0025.0025.0025.00-
Jul 30, 202425.0025.0025.0025.0025.00-
Jul 29, 202423.0025.0025.0025.0025.00800
Jul 26, 202423.0023.0021.5023.0023.0034,822
Jul 25, 202421.0022.5020.5021.5021.5015,893
Jul 23, 202420.5022.9020.0021.0021.00391
Jul 22, 202421.0023.0020.0020.5020.50172
Jul 19, 202421.0022.4420.0021.0021.0013
Jul 18, 202422.4922.4421.0021.0021.0035
Jul 17, 202422.4922.5020.0022.4922.491,851
Jul 16, 202422.8522.9922.8022.8022.801,000
Jul 15, 202424.9923.0022.8522.8522.854,650
Jul 12, 202422.9025.0022.9024.9924.9950
Jul 11, 202422.9022.9021.0022.9022.901,183
Jul 10, 202419.5023.0022.8922.9022.90837
Jul 9, 202418.5119.5019.4019.5019.50403
Jul 8, 202420.5020.5018.5118.5118.51214
Jul 4, 202420.4620.5020.0020.5020.508,970
Jul 3, 202420.4620.4620.4620.4620.461,300
Jul 2, 202417.5020.4819.8220.4720.4755,000
Jul 1, 202417.8917.5017.2017.5017.503
Jun 28, 202417.0017.8917.0017.8917.892,172
Jun 27, 202417.0017.0017.0017.0017.00120,527
Jun 26, 202417.9017.8517.7017.8517.85495
Jun 25, 202417.0017.9017.0017.9017.90624
Jun 21, 202417.5017.1017.0017.0017.002,255
Jun 20, 202417.9017.9017.4917.5017.50150
Jun 19, 202417.9017.9017.9017.9017.9020
Jun 18, 202417.5017.9017.9017.9017.9030
Jun 14, 202417.5017.8517.5017.5017.50107
Jun 13, 202417.8017.8017.5017.5017.502,473
Jun 12, 202417.8017.8017.8017.8017.801,354
Jun 11, 202417.9017.9017.9017.9017.90-
Jun 10, 202417.9517.9917.9017.9017.90169
Jun 7, 202417.9917.9617.9517.9517.95552
Jun 6, 202417.9917.9917.9917.9917.99-
Jun 5, 202418.0018.0017.9917.9917.99290
Jun 4, 202418.0018.0018.0018.0018.004,914
May 31, 202418.0018.0018.0018.0018.00200
May 30, 202417.9918.0017.9918.0018.00462
May 29, 202417.9917.9917.9917.9917.9910
May 28, 202417.9917.9517.9517.9917.9917
May 27, 202417.9917.9917.9917.9917.99-
May 24, 202417.9817.9917.9917.9917.9955
May 23, 202417.9817.9917.9917.9817.982,000
May 22, 202417.9917.9917.9817.9817.981,108
May 21, 202417.9920.0017.0017.9917.99800
May 20, 202417.6018.0018.0018.0018.001,532
May 17, 202418.5018.5017.6017.6017.60178
May 16, 202417.0017.0017.0017.0017.00-
May 15, 202417.0019.0019.0017.0017.0010
May 14, 202417.0017.0017.0017.0017.004,000
May 10, 202417.2917.3017.2917.2917.292,480
May 9, 202417.2517.3017.3017.3017.301,735
May 8, 202417.5017.3017.0017.2517.253,661
May 7, 202417.9517.5017.5017.5017.5035
May 6, 202417.9517.9517.9417.9517.9545
May 3, 202417.9917.9515.0017.9517.9557
May 2, 202417.5017.9917.9917.9917.991,500
Apr 30, 202417.5017.5017.5017.5017.502,500
Apr 29, 202417.5017.5017.0017.0017.003,950
Apr 26, 202418.5018.5016.0117.5017.50120
Apr 25, 202418.5019.4919.4918.5018.5020