Fabrica Nacional de Cementos CA FNC (FNC) Price History
Daily open, high, low, close and volume for Fabrica Nacional de Cementos CA FNC (FNC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | VES 2,150.00 | VES 2,579.00 | VES 2,300.00 | VES 2,150.00 | 177 |
| 2026-10-08 | VES 2,150.00 | VES 2,500.00 | VES 1,820.00 | VES 2,150.00 | 111 |
| 2026-10-07 | VES 2,150.00 | VES 2,500.00 | VES 2,100.00 | VES 2,150.00 | 76 |
| 2026-10-06 | VES 2,150.00 | VES 2,400.00 | VES 2,150.00 | VES 2,150.00 | 130 |
| 2026-10-05 | VES 2,150.00 | VES 2,399.00 | VES 1,806.00 | VES 2,150.00 | 266 |
| 2026-10-02 | VES 2,150.00 | VES 2,400.00 | VES 2,100.00 | VES 2,150.00 | 164 |
| 2026-10-01 | VES 2,150.00 | VES 2,200.00 | VES 1,850.00 | VES 2,150.00 | 159 |
| 2026-09-30 | VES 2,150.00 | VES 2,200.00 | VES 1,785.00 | VES 2,150.00 | 125 |
| 2026-09-29 | VES 2,150.00 | VES 2,200.00 | VES 1,765.00 | VES 2,150.00 | 145 |
| 2026-09-28 | VES 2,150.00 | VES 2,400.00 | VES 1,765.00 | VES 2,150.00 | 122 |
| 2026-09-25 | VES 2,150.00 | VES 2,400.00 | VES 2,150.00 | VES 2,150.00 | 63 |
| 2026-09-24 | VES 2,150.00 | VES 2,400.00 | VES 2,170.00 | VES 2,150.00 | 102 |
| 2026-09-23 | VES 2,150.00 | VES 2,400.00 | VES 2,110.00 | VES 2,150.00 | 32 |
| 2026-09-22 | VES 2,150.00 | VES 2,400.00 | VES 2,300.00 | VES 2,150.00 | 97 |
| 2026-09-21 | VES 2,150.00 | VES 2,400.00 | VES 2,150.00 | VES 2,150.00 | 47 |
| 2026-09-18 | VES 2,150.00 | VES 2,298.99 | VES 1,805.00 | VES 2,150.00 | 96 |
| 2026-09-17 | VES 2,150.00 | VES 2,149.00 | VES 1,800.00 | VES 2,150.00 | 200 |
| 2026-09-16 | VES 2,150.00 | VES 2,150.00 | VES 1,721.00 | VES 2,150.00 | 133 |
| 2026-09-15 | VES 2,150.00 | VES 2,298.99 | VES 1,721.00 | VES 2,150.00 | 127 |
| 2026-09-11 | VES 2,099.99 | VES 2,298.99 | VES 2,099.99 | VES 2,150.00 | 233 |
| 2026-09-10 | VES 2,100.00 | VES 2,298.99 | VES 1,681.00 | VES 2,099.99 | 953 |
| 2026-09-09 | VES 2,200.00 | VES 2,389.00 | VES 1,782.01 | VES 2,100.00 | 296 |
| 2026-09-08 | VES 2,200.00 | VES 2,398.94 | VES 1,760.01 | VES 2,200.00 | 101 |
| 2026-09-07 | VES 2,200.00 | VES 2,398.94 | VES 1,783.00 | VES 2,200.00 | 369 |
| 2026-09-04 | VES 2,300.00 | VES 2,250.00 | VES 1,864.00 | VES 2,200.00 | 268 |
| 2026-09-03 | VES 2,300.00 | VES 2,300.00 | VES 1,875.00 | VES 2,300.00 | 154 |
| 2026-09-02 | VES 2,749.50 | VES 2,749.00 | VES 2,199.61 | VES 2,300.00 | 350 |
| 2026-09-01 | VES 2,749.50 | VES 2,749.45 | VES 2,600.00 | VES 2,749.50 | 161 |
| 2026-08-31 | VES 2,749.50 | VES 2,749.50 | VES 2,228.00 | VES 2,749.50 | 153 |
| 2026-08-28 | VES 2,749.50 | VES 2,599.99 | VES 2,251.00 | VES 2,749.50 | 68 |
| 2026-08-27 | VES 2,749.50 | VES 2,599.99 | VES 2,200.00 | VES 2,749.50 | 83 |
| 2026-08-26 | VES 2,749.50 | VES 2,599.99 | VES 2,200.00 | VES 2,749.50 | 88 |
| 2026-08-25 | VES 2,749.50 | VES 2,700.00 | VES 2,252.00 | VES 2,749.50 | 53 |
| 2026-08-24 | VES 2,749.50 | VES 2,750.00 | VES 2,251.00 | VES 2,749.50 | 54 |
| 2026-08-21 | VES 2,749.50 | VES 2,749.50 | VES 2,200.00 | VES 2,749.50 | 178 |
| 2026-08-20 | VES 2,749.50 | VES 2,750.00 | VES 2,749.00 | VES 2,749.50 | 120 |
| 2026-08-19 | VES 2,749.50 | VES 2,300.00 | VES 2,200.00 | VES 2,749.50 | 142 |
| 2026-08-18 | VES 2,749.50 | VES 2,600.00 | VES 2,299.99 | VES 2,749.50 | 153 |
| 2026-08-17 | VES 2,749.50 | VES 2,797.00 | VES 2,600.00 | VES 2,749.50 | 41 |
| 2026-08-14 | VES 2,799.00 | VES 2,798.95 | VES 2,300.00 | VES 2,749.50 | 192 |
| 2026-08-13 | VES 2,799.00 | VES 2,795.00 | VES 2,790.00 | VES 2,799.00 | 19 |
| 2026-08-12 | VES 2,799.00 | VES 2,798.96 | VES 2,240.00 | VES 2,799.00 | 69 |
| 2026-08-11 | VES 2,799.00 | VES 2,798.95 | VES 2,265.00 | VES 2,799.00 | 203 |
| 2026-08-10 | VES 2,799.00 | VES 2,798.95 | VES 2,266.79 | VES 2,799.00 | 47 |
| 2026-08-07 | VES 2,799.00 | VES 2,798.97 | VES 2,240.00 | VES 2,799.00 | 139 |
| 2026-08-06 | VES 2,799.00 | VES 2,790.00 | VES 2,750.00 | VES 2,799.00 | 77 |
| 2026-08-05 | VES 2,799.00 | VES 2,799.00 | VES 2,600.00 | VES 2,799.00 | 74 |
| 2026-08-04 | VES 2,800.00 | VES 3,000.00 | VES 2,650.00 | VES 2,799.00 | 16 |
| 2026-08-03 | VES 2,790.00 | VES 2,900.00 | VES 2,790.00 | VES 2,800.00 | 245 |
| 2026-07-31 | VES 2,790.00 | VES 3,000.00 | VES 2,790.00 | VES 2,790.00 | 81 |
| 2026-07-30 | VES 2,790.00 | VES 3,000.00 | VES 2,700.00 | VES 2,790.00 | 98 |
| 2026-07-29 | VES 2,790.00 | VES 2,800.00 | VES 2,700.00 | VES 2,790.00 | 79 |
| 2026-07-28 | VES 2,790.00 | VES 2,800.00 | VES 2,790.00 | VES 2,790.00 | 1,331 |
| 2026-07-27 | VES 2,800.00 | VES 2,899.00 | VES 2,705.00 | VES 2,790.00 | 261 |
| 2026-07-23 | VES 2,900.00 | VES 3,175.00 | VES 2,705.00 | VES 2,800.00 | 287 |
| 2026-07-22 | VES 3,179.00 | VES 3,180.00 | VES 2,701.00 | VES 2,900.00 | 234 |
| 2026-07-21 | VES 3,339.95 | VES 3,395.00 | VES 2,701.00 | VES 3,179.00 | 1,011 |
| 2026-07-20 | VES 3,350.00 | VES 3,395.00 | VES 2,682.00 | VES 3,339.95 | 394 |
| 2026-07-17 | VES 3,374.99 | VES 3,400.00 | VES 2,900.00 | VES 3,350.00 | 277 |
| 2026-07-16 | VES 3,290.00 | VES 3,290.00 | VES 3,290.00 | VES 3,290.00 | 0 |
| 2026-07-15 | VES 3,099.00 | VES 3,300.00 | VES 2,950.00 | VES 3,290.00 | 252 |
| 2026-07-14 | VES 2,900.00 | VES 3,450.00 | VES 2,900.00 | VES 3,099.00 | 369 |
| 2026-07-13 | VES 2,601.00 | VES 3,100.00 | VES 2,800.00 | VES 2,900.00 | 487 |
| 2026-07-10 | VES 2,600.00 | VES 2,950.00 | VES 2,600.00 | VES 2,601.00 | 244 |
| 2026-07-09 | VES 2,593.97 | VES 2,950.00 | VES 2,545.00 | VES 2,600.00 | 427 |
| 2026-07-08 | VES 2,150.00 | VES 2,594.00 | VES 2,578.00 | VES 2,593.97 | 585 |
| 2026-07-07 | VES 2,150.00 | VES 2,579.00 | VES 2,210.00 | VES 2,150.00 | 133 |
| 2026-07-06 | VES 1,900.00 | VES 2,200.00 | VES 1,900.00 | VES 2,150.00 | 322 |
| 2026-07-03 | VES 1,794.00 | VES 2,152.00 | VES 1,823.00 | VES 1,900.00 | 271 |
| 2026-07-02 | VES 1,795.00 | VES 1,823.00 | VES 1,437.00 | VES 1,794.00 | 413 |
| 2026-07-01 | VES 1,650.00 | VES 1,798.00 | VES 1,650.00 | VES 1,795.00 | 592 |
| 2026-06-30 | VES 1,700.00 | VES 1,800.00 | VES 1,360.01 | VES 1,650.00 | 381 |
| 2026-06-23 | VES 1,700.00 | VES 1,699.00 | VES 1,601.00 | VES 1,700.00 | 50 |
| 2026-06-22 | VES 1,700.00 | VES 1,699.00 | VES 1,500.00 | VES 1,700.00 | 43 |
| 2026-06-19 | VES 1,700.00 | VES 1,800.00 | VES 1,600.00 | VES 1,700.00 | 61 |
| 2026-06-18 | VES 1,700.00 | VES 1,800.00 | VES 1,700.00 | VES 1,700.00 | 31 |
| 2026-06-17 | VES 1,700.00 | VES 1,800.00 | VES 1,600.00 | VES 1,700.00 | 153 |
| 2026-06-16 | VES 1,700.00 | VES 1,800.00 | VES 1,400.00 | VES 1,700.00 | 96 |
| 2026-06-15 | VES 1,599.85 | VES 1,800.00 | VES 1,600.00 | VES 1,700.00 | 729 |
| 2026-06-12 | VES 1,599.85 | VES 1,745.00 | VES 1,600.00 | VES 1,599.85 | 1,700 |
| 2026-06-11 | VES 1,599.85 | VES 1,600.00 | VES 1,280.00 | VES 1,599.85 | 243 |
| 2026-06-10 | VES 1,490.00 | VES 1,600.00 | VES 1,550.00 | VES 1,599.85 | 488 |
| 2026-06-09 | VES 1,490.00 | VES 1,599.00 | VES 1,500.00 | VES 1,490.00 | 435 |
| 2026-06-05 | VES 1,490.00 | VES 1,490.00 | VES 1,490.00 | VES 1,490.00 | 39 |
| 2026-06-04 | VES 1,490.00 | VES 1,490.00 | VES 1,211.00 | VES 1,490.00 | 214 |
| 2026-06-03 | VES 1,490.00 | VES 1,540.00 | VES 1,490.00 | VES 1,490.00 | 249 |
| 2026-06-02 | VES 1,490.00 | VES 1,551.00 | VES 1,490.00 | VES 1,490.00 | 138 |
| 2026-06-01 | VES 1,490.00 | VES 1,599.97 | VES 1,490.00 | VES 1,490.00 | 437 |
| 2026-05-29 | VES 1,490.00 | VES 1,550.90 | VES 1,550.00 | VES 1,490.00 | 205 |
| 2026-05-28 | VES 1,490.00 | VES 1,600.00 | VES 1,480.00 | VES 1,490.00 | 134 |
| 2026-05-27 | VES 1,490.00 | VES 1,600.00 | VES 1,490.00 | VES 1,490.00 | 218 |
| 2026-05-26 | VES 1,490.00 | VES 1,600.00 | VES 1,390.00 | VES 1,490.00 | 234 |
| 2026-05-25 | VES 1,490.00 | VES 1,600.00 | VES 1,196.00 | VES 1,490.00 | 146 |
| 2026-05-22 | VES 1,490.00 | VES 1,499.00 | VES 1,350.00 | VES 1,490.00 | 1,344 |
| 2026-05-21 | VES 1,435.00 | VES 1,500.00 | VES 1,300.00 | VES 1,490.00 | 8,154 |
| 2026-05-20 | VES 1,399.50 | VES 1,504.98 | VES 1,399.50 | VES 1,435.00 | 662 |
| 2026-05-19 | VES 1,350.00 | VES 1,500.00 | VES 1,100.00 | VES 1,399.50 | 697 |
| 2026-05-15 | VES 1,350.00 | VES 1,539.00 | VES 1,350.00 | VES 1,350.00 | 41 |
| 2026-05-14 | VES 1,305.00 | VES 1,400.00 | VES 1,305.00 | VES 1,350.00 | 1,082 |
| 2026-05-13 | VES 1,305.00 | VES 1,549.00 | VES 1,386.00 | VES 1,305.00 | 104 |
| 2026-05-12 | VES 1,305.00 | VES 1,420.00 | VES 1,300.00 | VES 1,305.00 | 120 |
| 2026-05-11 | VES 1,550.00 | VES 1,549.50 | VES 1,280.00 | VES 1,305.00 | 542 |
| 2026-05-08 | VES 1,550.00 | VES 1,550.00 | VES 1,240.01 | VES 1,550.00 | 277 |
| 2026-05-07 | VES 1,550.00 | VES 1,599.00 | VES 1,430.00 | VES 1,550.00 | 288 |
| 2026-05-06 | VES 1,350.00 | VES 1,599.00 | VES 1,350.00 | VES 1,550.00 | 568 |
| 2026-05-05 | VES 1,350.00 | VES 1,598.90 | VES 1,080.01 | VES 1,350.00 | 226 |
| 2026-05-04 | VES 1,350.00 | VES 1,599.00 | VES 1,350.00 | VES 1,350.00 | 38 |
| 2026-04-30 | VES 1,350.00 | VES 1,350.00 | VES 1,245.00 | VES 1,350.00 | 147 |
| 2026-04-29 | VES 1,350.00 | VES 1,350.00 | VES 1,200.00 | VES 1,350.00 | 598 |
| 2026-04-28 | VES 1,350.00 | VES 1,599.00 | VES 1,081.00 | VES 1,350.00 | 250 |
| 2026-04-27 | VES 1,449.00 | VES 1,550.00 | VES 1,159.21 | VES 1,350.00 | 929 |
| 2026-04-24 | VES 1,449.00 | VES 1,570.00 | VES 1,400.00 | VES 1,449.00 | 52 |
| 2026-04-23 | VES 1,449.00 | VES 1,599.00 | VES 1,159.21 | VES 1,449.00 | 178 |
| 2026-04-22 | VES 1,449.00 | VES 1,580.00 | VES 1,159.21 | VES 1,449.00 | 37 |
| 2026-04-21 | VES 1,350.00 | VES 1,600.00 | VES 1,080.01 | VES 1,449.00 | 396 |
| 2026-04-20 | VES 1,350.00 | VES 1,450.00 | VES 1,080.01 | VES 1,350.00 | 233 |
| 2026-04-17 | VES 1,174.80 | VES 1,409.00 | VES 1,220.00 | VES 1,350.00 | 214 |
| 2026-04-16 | VES 979.00 | VES 1,400.00 | VES 990.00 | VES 1,174.80 | 175 |
| 2026-04-15 | VES 979.00 | VES 1,165.01 | VES 886.00 | VES 979.00 | 303 |
| 2026-04-14 | VES 979.00 | VES 979.00 | VES 940.00 | VES 979.00 | 120 |
| 2026-04-13 | VES 1,000.00 | VES 1,199.97 | VES 801.00 | VES 979.00 | 300 |
| 2026-04-10 | VES 990.00 | VES 1,040.00 | VES 845.01 | VES 1,000.00 | 320 |
| 2026-04-09 | VES 1,040.00 | VES 1,150.00 | VES 835.00 | VES 990.00 | 214 |
| 2026-04-08 | VES 1,100.00 | VES 1,111.00 | VES 1,028.00 | VES 1,040.00 | 236 |
| 2026-04-07 | VES 1,275.00 | VES 1,400.00 | VES 1,030.00 | VES 1,100.00 | 186 |
| 2026-04-06 | VES 1,380.00 | VES 1,400.00 | VES 1,150.00 | VES 1,275.00 | 776 |
| 2026-04-01 | VES 1,385.00 | VES 1,385.00 | VES 1,150.00 | VES 1,380.00 | 116 |
| 2026-03-31 | VES 1,385.00 | VES 1,385.01 | VES 1,150.00 | VES 1,385.00 | 5 |
| 2026-03-30 | VES 1,385.00 | VES 1,590.00 | VES 1,385.00 | VES 1,385.00 | 843 |
| 2026-03-27 | VES 1,700.00 | VES 1,700.00 | VES 1,361.00 | VES 1,385.00 | 125 |
| 2026-03-26 | VES 1,780.00 | VES 1,800.00 | VES 1,555.00 | VES 1,700.00 | 210 |
| 2026-03-25 | VES 1,600.00 | VES 1,900.00 | VES 1,555.00 | VES 1,780.00 | 370 |
| 2026-03-24 | VES 2,000.00 | VES 2,000.00 | VES 1,600.00 | VES 1,600.00 | 456 |
| 2026-03-23 | VES 1,900.00 | VES 2,049.00 | VES 1,625.00 | VES 2,000.00 | 875 |
| 2026-03-20 | VES 2,000.00 | VES 2,050.00 | VES 1,650.00 | VES 1,900.00 | 1,253 |
| 2026-03-18 | VES 2,000.00 | VES 2,000.00 | VES 1,750.00 | VES 2,000.00 | 109 |
| 2026-03-17 | VES 2,000.00 | VES 2,049.00 | VES 1,625.00 | VES 2,000.00 | 180 |
| 2026-03-16 | VES 2,000.00 | VES 2,049.00 | VES 2,000.00 | VES 2,000.00 | 383 |
| 2026-03-13 | VES 1,980.00 | VES 2,050.00 | VES 1,655.00 | VES 2,000.00 | 382 |
| 2026-03-12 | VES 1,980.00 | VES 2,050.00 | VES 1,655.00 | VES 1,980.00 | 363 |
| 2026-03-11 | VES 1,990.00 | VES 2,050.00 | VES 1,700.00 | VES 1,980.00 | 206 |
| 2026-03-10 | VES 1,900.00 | VES 2,000.00 | VES 1,655.00 | VES 1,990.00 | 849 |
| 2026-03-09 | VES 1,620.00 | VES 1,943.00 | VES 1,631.50 | VES 1,900.00 | 370 |
| 2026-03-06 | VES 1,700.00 | VES 1,800.00 | VES 1,360.00 | VES 1,620.00 | 3 |
| 2026-03-05 | VES 1,700.00 | VES 2,035.00 | VES 1,700.00 | VES 1,700.00 | 1,185 |
| 2026-03-04 | VES 1,420.00 | VES 1,700.00 | VES 1,420.00 | VES 1,700.00 | 1,153 |
| 2026-03-03 | VES 1,185.00 | VES 1,420.00 | VES 1,190.00 | VES 1,420.00 | 1 |
| 2026-03-02 | VES 1,000.00 | VES 1,190.00 | VES 1,000.00 | VES 1,185.00 | 584 |
| 2026-02-27 | VES 900.00 | VES 1,079.00 | VES 900.00 | VES 1,000.00 | 1,310 |
| 2026-02-26 | VES 900.00 | VES 1,000.00 | VES 721.00 | VES 900.00 | 3,829 |
| 2026-02-25 | VES 900.00 | VES 985.00 | VES 850.00 | VES 900.00 | 18 |
| 2026-02-24 | VES 898.00 | VES 1,000.00 | VES 750.00 | VES 900.00 | 736 |
| 2026-02-23 | VES 800.00 | VES 905.00 | VES 761.00 | VES 898.00 | 1,926 |
| 2026-02-20 | VES 750.00 | VES 899.00 | VES 750.00 | VES 800.00 | 2,098 |
| 2026-02-19 | VES 640.00 | VES 915.00 | VES 700.00 | VES 900.00 | 574 |
| 2026-02-18 | VES 640.00 | VES 640.00 | VES 640.00 | VES 640.00 | 0 |
| 2026-02-13 | VES 539.00 | VES 646.01 | VES 539.10 | VES 640.00 | 387 |
| 2026-02-12 | VES 450.00 | VES 539.00 | VES 535.00 | VES 539.00 | 782 |
| 2026-02-11 | VES 375.05 | VES 450.00 | VES 385.01 | VES 450.00 | 973 |
| 2026-02-10 | VES 321.01 | VES 385.00 | VES 336.90 | VES 375.05 | 380 |
| 2026-02-09 | VES 270.00 | VES 323.98 | VES 310.00 | VES 321.01 | 4 |
| 2026-02-06 | VES 270.00 | VES 270.00 | VES 270.00 | VES 270.00 | 0 |
| 2026-02-05 | VES 270.00 | VES 296.80 | VES 290.00 | VES 270.00 | 316 |
| 2026-02-04 | VES 270.00 | VES 290.00 | VES 270.00 | VES 270.00 | 420 |
| 2026-02-03 | VES 260.00 | VES 285.98 | VES 260.00 | VES 270.00 | 853 |
| 2026-02-02 | VES 240.00 | VES 263.98 | VES 252.95 | VES 260.00 | 926 |
| 2026-01-30 | VES 240.00 | VES 263.50 | VES 240.00 | VES 240.00 | 261 |
| 2026-01-29 | VES 241.00 | VES 255.00 | VES 240.00 | VES 240.00 | 737 |
| 2026-01-28 | VES 230.00 | VES 250.00 | VES 208.00 | VES 241.00 | 1,874 |
| 2026-01-27 | VES 255.00 | VES 277.00 | VES 230.00 | VES 230.00 | 736 |
| 2026-01-26 | VES 255.00 | VES 255.00 | VES 255.00 | VES 255.00 | 423 |
| 2026-01-23 | VES 255.00 | VES 280.00 | VES 250.00 | VES 255.00 | 371 |
| 2026-01-22 | VES 255.00 | VES 280.00 | VES 245.00 | VES 255.00 | 699 |
| 2026-01-21 | VES 255.00 | VES 263.99 | VES 255.00 | VES 255.00 | 408 |
| 2026-01-20 | VES 263.99 | VES 266.00 | VES 254.99 | VES 255.00 | 1,087 |
| 2026-01-16 | VES 266.00 | VES 292.50 | VES 240.00 | VES 263.99 | 1,659 |
| 2026-01-15 | VES 266.00 | VES 266.00 | VES 260.00 | VES 266.00 | 285 |
| 2026-01-14 | VES 250.00 | VES 267.00 | VES 252.00 | VES 266.00 | 40 |
| 2026-01-13 | VES 244.00 | VES 268.00 | VES 244.00 | VES 250.00 | 866 |
| 2026-01-09 | VES 204.00 | VES 244.10 | VES 244.00 | VES 244.00 | 50 |
| 2026-01-08 | VES 172.00 | VES 205.00 | VES 172.00 | VES 204.00 | 1,093 |
| 2026-01-07 | VES 172.00 | VES 206.00 | VES 206.00 | VES 172.00 | 10 |
| 2026-01-06 | VES 130.00 | VES 172.00 | VES 156.00 | VES 172.00 | 1,288 |
| 2026-01-05 | VES 130.00 | VES 149.00 | VES 149.00 | VES 130.00 | 20 |
| 2026-01-02 | VES 125.00 | VES 149.00 | VES 120.25 | VES 130.00 | 127 |
| 2025-12-30 | VES 117.00 | VES 139.00 | VES 95.00 | VES 125.00 | 222 |
| 2025-12-29 | VES 98.00 | VES 117.00 | VES 88.01 | VES 117.00 | 1,167 |
| 2025-12-26 | VES 98.00 | VES 102.00 | VES 98.00 | VES 98.00 | 130 |
| 2025-12-23 | VES 98.00 | VES 100.00 | VES 83.02 | VES 98.00 | 76 |
| 2025-12-22 | VES 98.00 | VES 108.99 | VES 102.00 | VES 98.00 | 52 |
| 2025-12-19 | VES 99.00 | VES 100.00 | VES 85.02 | VES 98.00 | 514 |
| 2025-12-18 | VES 99.00 | VES 100.00 | VES 82.01 | VES 99.00 | 218 |
| 2025-12-17 | VES 98.00 | VES 99.99 | VES 81.02 | VES 99.00 | 198 |
| 2025-12-16 | VES 92.00 | VES 100.00 | VES 80.05 | VES 98.00 | 255 |
| 2025-12-15 | VES 92.00 | VES 92.00 | VES 90.00 | VES 92.00 | 241 |
| 2025-12-12 | VES 92.00 | VES 92.00 | VES 75.00 | VES 92.00 | 58 |
| 2025-12-11 | VES 92.00 | VES 94.00 | VES 74.63 | VES 92.00 | 143 |
| 2025-12-10 | VES 92.00 | VES 94.99 | VES 89.49 | VES 92.00 | 98 |
| 2025-12-09 | VES 88.00 | VES 101.00 | VES 73.01 | VES 92.00 | 293 |
| 2025-12-05 | VES 80.00 | VES 88.99 | VES 66.06 | VES 88.00 | 318 |
| 2025-12-04 | VES 80.00 | VES 90.00 | VES 71.01 | VES 80.00 | 110 |
| 2025-12-03 | VES 70.00 | VES 83.99 | VES 58.03 | VES 80.00 | 214 |
| 2025-12-02 | VES 70.00 | VES 79.99 | VES 63.00 | VES 70.00 | 147 |
| 2025-12-01 | VES 79.00 | VES 94.79 | VES 64.00 | VES 70.00 | 2,002 |
| 2025-11-28 | VES 75.00 | VES 80.00 | VES 75.00 | VES 79.00 | 188 |
| 2025-11-27 | VES 64.00 | VES 76.79 | VES 74.00 | VES 75.00 | 203 |
| 2025-11-26 | VES 79.00 | VES 90.00 | VES 64.00 | VES 64.00 | 979 |
| 2025-11-25 | VES 75.00 | VES 88.00 | VES 61.00 | VES 79.00 | 340 |
| 2025-11-21 | VES 79.00 | VES 89.67 | VES 72.00 | VES 75.00 | 571 |
| 2025-11-20 | VES 94.75 | VES 89.74 | VES 79.00 | VES 79.00 | 488 |
| 2025-11-19 | VES 97.00 | VES 96.99 | VES 83.02 | VES 94.75 | 261 |
| 2025-11-18 | VES 98.00 | VES 100.00 | VES 81.05 | VES 97.00 | 604 |
| 2025-11-17 | VES 98.00 | VES 98.00 | VES 98.00 | VES 98.00 | 41 |
| 2025-11-14 | VES 99.95 | VES 100.00 | VES 85.00 | VES 98.00 | 196 |
| 2025-11-13 | VES 94.90 | VES 105.00 | VES 80.03 | VES 99.95 | 289 |
| 2025-11-12 | VES 96.00 | VES 96.00 | VES 83.00 | VES 94.90 | 120 |
| 2025-11-11 | VES 100.00 | VES 118.00 | VES 81.00 | VES 96.00 | 1,019 |
| 2025-11-10 | VES 109.00 | VES 115.00 | VES 100.00 | VES 100.00 | 429 |
| 2025-11-07 | VES 118.00 | VES 115.00 | VES 109.00 | VES 109.00 | 746 |
| 2025-11-06 | VES 103.99 | VES 120.00 | VES 99.00 | VES 118.00 | 319 |
| 2025-11-05 | VES 103.95 | VES 124.00 | VES 103.00 | VES 103.99 | 381 |
| 2025-11-04 | VES 104.00 | VES 124.00 | VES 83.20 | VES 103.95 | 603 |
| 2025-11-03 | VES 104.99 | VES 125.00 | VES 90.00 | VES 104.00 | 951 |
| 2025-10-31 | VES 87.99 | VES 105.50 | VES 100.00 | VES 104.99 | 1,015 |
| 2025-10-30 | VES 76.00 | VES 91.00 | VES 80.00 | VES 87.99 | 140 |
| 2025-10-29 | VES 64.00 | VES 76.00 | VES 65.00 | VES 76.00 | 687 |
| 2025-10-28 | VES 55.00 | VES 65.00 | VES 55.00 | VES 64.00 | 638 |
| 2025-10-27 | VES 45.00 | VES 58.97 | VES 48.00 | VES 55.00 | 1,759 |
| 2025-10-24 | VES 41.50 | VES 48.97 | VES 42.00 | VES 45.00 | 2,111 |
| 2025-10-23 | VES 35.00 | VES 41.90 | VES 35.00 | VES 41.50 | 2,843 |
| 2025-10-22 | VES 30.00 | VES 35.00 | VES 28.00 | VES 35.00 | 250 |
| 2025-10-21 | VES 28.97 | VES 30.00 | VES 27.00 | VES 30.00 | 1,989 |
| 2025-10-17 | VES 24.00 | VES 28.97 | VES 24.98 | VES 28.97 | 3,847 |
| 2025-10-16 | VES 21.00 | VES 25.00 | VES 22.50 | VES 24.00 | 1,768 |
| 2025-10-15 | VES 25.00 | VES 25.00 | VES 21.00 | VES 21.00 | 1,197 |
| 2025-10-14 | VES 24.00 | VES 25.00 | VES 24.00 | VES 25.00 | 2,900 |
| 2025-10-13 | VES 24.50 | VES 29.00 | VES 23.00 | VES 24.00 | 702 |
| 2025-10-10 | VES 22.73 | VES 26.00 | VES 22.80 | VES 24.50 | 2,680 |
| 2025-10-09 | VES 22.73 | VES 24.50 | VES 24.50 | VES 22.73 | 2,119 |