CA Ron Santa Teresa (RST) Price History
Daily open, high, low, close and volume for CA Ron Santa Teresa (RST) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | VES 849.99 | VES 849.99 | VES 811.00 | VES 825.00 | 2,754 |
| 2026-10-20 | VES 860.00 | VES 939.00 | VES 800.01 | VES 840.00 | 2,672 |
| 2026-10-19 | VES 865.00 | VES 879.00 | VES 860.00 | VES 860.00 | 3,046 |
| 2026-10-16 | VES 845.00 | VES 875.00 | VES 845.00 | VES 865.00 | 6,418 |
| 2026-10-15 | VES 820.00 | VES 940.00 | VES 815.00 | VES 845.00 | 2,750 |
| 2026-10-14 | VES 795.00 | VES 859.00 | VES 795.00 | VES 820.00 | 4,228 |
| 2026-10-13 | VES 790.00 | VES 795.00 | VES 735.00 | VES 795.00 | 39 |
| 2026-10-09 | VES 735.00 | VES 800.01 | VES 690.00 | VES 790.00 | 9,160 |
| 2026-10-08 | VES 674.99 | VES 745.00 | VES 660.00 | VES 735.00 | 5,005 |
| 2026-10-07 | VES 655.00 | VES 677.00 | VES 610.00 | VES 674.99 | 229 |
| 2026-10-06 | VES 655.00 | VES 674.99 | VES 650.00 | VES 655.00 | 530 |
| 2026-10-05 | VES 657.70 | VES 674.99 | VES 640.00 | VES 655.00 | 1,489 |
| 2026-10-02 | VES 674.99 | VES 669.00 | VES 620.00 | VES 657.70 | 2,309 |
| 2026-10-01 | VES 605.01 | VES 700.00 | VES 605.01 | VES 674.99 | 969 |
| 2026-09-30 | VES 610.80 | VES 615.00 | VES 600.00 | VES 605.01 | 1,408 |
| 2026-09-29 | VES 605.00 | VES 665.10 | VES 516.00 | VES 610.80 | 2,807 |
| 2026-09-28 | VES 632.00 | VES 665.10 | VES 515.01 | VES 605.00 | 1,949 |
| 2026-09-25 | VES 625.00 | VES 632.60 | VES 625.00 | VES 632.00 | 7,339 |
| 2026-09-24 | VES 622.00 | VES 630.50 | VES 622.00 | VES 625.00 | 1,259 |
| 2026-09-23 | VES 620.00 | VES 638.81 | VES 510.00 | VES 622.00 | 1,411 |
| 2026-09-22 | VES 630.00 | VES 630.00 | VES 550.17 | VES 620.00 | 2,355 |
| 2026-09-21 | VES 610.00 | VES 638.81 | VES 610.00 | VES 630.00 | 898 |
| 2026-09-18 | VES 610.00 | VES 635.00 | VES 610.00 | VES 610.00 | 35 |
| 2026-09-17 | VES 580.00 | VES 614.97 | VES 580.00 | VES 610.00 | 1,561 |
| 2026-09-16 | VES 580.00 | VES 609.97 | VES 580.00 | VES 580.00 | 2,127 |
| 2026-09-15 | VES 580.00 | VES 600.00 | VES 505.00 | VES 580.00 | 2,192 |
| 2026-09-11 | VES 565.10 | VES 604.52 | VES 565.10 | VES 580.00 | 2,166 |
| 2026-09-10 | VES 565.05 | VES 570.00 | VES 560.00 | VES 565.10 | 851 |
| 2026-09-09 | VES 579.00 | VES 580.00 | VES 530.00 | VES 565.05 | 1,911 |
| 2026-09-08 | VES 560.00 | VES 580.00 | VES 560.00 | VES 579.00 | 932 |
| 2026-09-07 | VES 560.00 | VES 580.00 | VES 550.00 | VES 560.00 | 625 |
| 2026-09-04 | VES 560.00 | VES 580.00 | VES 502.00 | VES 560.00 | 1,500 |
| 2026-09-03 | VES 545.00 | VES 580.00 | VES 501.01 | VES 560.00 | 702 |
| 2026-09-02 | VES 492.91 | VES 590.00 | VES 492.91 | VES 545.00 | 3,433 |
| 2026-09-01 | VES 492.91 | VES 590.00 | VES 492.91 | VES 492.91 | 80 |
| 2026-08-31 | VES 500.10 | VES 534.99 | VES 492.00 | VES 492.91 | 80 |
| 2026-08-28 | VES 500.00 | VES 540.00 | VES 500.00 | VES 500.10 | 785 |
| 2026-08-27 | VES 519.00 | VES 550.00 | VES 492.00 | VES 500.00 | 3,111 |
| 2026-08-26 | VES 518.00 | VES 520.00 | VES 518.00 | VES 519.00 | 1,308 |
| 2026-08-25 | VES 520.00 | VES 520.00 | VES 487.00 | VES 518.00 | 2,008 |
| 2026-08-24 | VES 520.00 | VES 530.00 | VES 511.00 | VES 520.00 | 878 |
| 2026-08-21 | VES 515.00 | VES 530.00 | VES 515.00 | VES 520.00 | 1,276 |
| 2026-08-20 | VES 507.00 | VES 532.40 | VES 507.00 | VES 515.00 | 900 |
| 2026-08-19 | VES 502.00 | VES 509.00 | VES 500.00 | VES 507.00 | 5,637 |
| 2026-08-18 | VES 500.00 | VES 507.00 | VES 500.00 | VES 502.00 | 29,990 |
| 2026-08-17 | VES 500.00 | VES 506.00 | VES 480.00 | VES 500.00 | 1,726 |
| 2026-08-14 | VES 509.00 | VES 510.00 | VES 500.00 | VES 500.00 | 541 |
| 2026-08-13 | VES 510.00 | VES 510.00 | VES 480.00 | VES 509.00 | 1,239 |
| 2026-08-12 | VES 505.00 | VES 512.00 | VES 480.00 | VES 510.00 | 3,500 |
| 2026-08-11 | VES 505.00 | VES 512.00 | VES 503.99 | VES 505.00 | 1,135 |
| 2026-08-10 | VES 505.00 | VES 510.00 | VES 500.00 | VES 505.00 | 510 |
| 2026-08-07 | VES 503.00 | VES 510.00 | VES 503.00 | VES 505.00 | 1,670 |
| 2026-08-06 | VES 505.00 | VES 511.99 | VES 500.00 | VES 503.00 | 2,873 |
| 2026-08-05 | VES 505.00 | VES 512.00 | VES 503.00 | VES 505.00 | 1,400 |
| 2026-08-04 | VES 511.99 | VES 520.00 | VES 475.00 | VES 505.00 | 1,790 |
| 2026-08-03 | VES 512.00 | VES 518.00 | VES 460.00 | VES 511.99 | 1,428 |
| 2026-07-31 | VES 515.00 | VES 513.99 | VES 510.00 | VES 512.00 | 7,200 |
| 2026-07-30 | VES 515.00 | VES 513.99 | VES 455.00 | VES 515.00 | 27,556 |
| 2026-07-29 | VES 513.00 | VES 519.00 | VES 510.00 | VES 515.00 | 1,545 |
| 2026-07-28 | VES 514.00 | VES 519.00 | VES 510.00 | VES 513.00 | 276 |
| 2026-07-27 | VES 510.00 | VES 520.00 | VES 455.00 | VES 514.00 | 3,480 |
| 2026-07-23 | VES 511.00 | VES 519.99 | VES 500.00 | VES 510.00 | 1,368 |
| 2026-07-22 | VES 510.00 | VES 520.00 | VES 475.00 | VES 511.00 | 200 |
| 2026-07-21 | VES 510.00 | VES 530.00 | VES 500.00 | VES 510.00 | 9,000 |
| 2026-07-20 | VES 509.00 | VES 550.00 | VES 509.00 | VES 510.00 | 890 |
| 2026-07-17 | VES 509.00 | VES 535.00 | VES 500.15 | VES 509.00 | 750 |
| 2026-07-16 | VES 580.00 | VES 580.00 | VES 580.00 | VES 580.00 | 0 |
| 2026-07-15 | VES 580.00 | VES 580.00 | VES 500.01 | VES 580.00 | 1,925 |
| 2026-07-14 | VES 580.00 | VES 582.32 | VES 500.00 | VES 580.00 | 1,200 |
| 2026-07-13 | VES 580.00 | VES 579.00 | VES 475.00 | VES 580.00 | 150 |
| 2026-07-10 | VES 580.00 | VES 600.00 | VES 570.00 | VES 580.00 | 762 |
| 2026-07-09 | VES 575.00 | VES 595.00 | VES 505.00 | VES 580.00 | 2,500 |
| 2026-07-08 | VES 570.00 | VES 622.00 | VES 560.00 | VES 575.00 | 1,027 |
| 2026-07-07 | VES 579.00 | VES 619.00 | VES 550.00 | VES 570.00 | 3,582 |
| 2026-07-06 | VES 590.00 | VES 623.00 | VES 545.00 | VES 579.00 | 1,768 |
| 2026-07-03 | VES 554.00 | VES 625.09 | VES 505.00 | VES 590.00 | 1,451 |
| 2026-07-02 | VES 554.00 | VES 575.00 | VES 500.01 | VES 554.00 | 1,528 |
| 2026-07-01 | VES 554.00 | VES 587.49 | VES 490.00 | VES 554.00 | 5 |
| 2026-06-30 | VES 554.00 | VES 587.49 | VES 490.00 | VES 554.00 | 1,243,919 |
| 2026-06-23 | VES 559.99 | VES 559.00 | VES 500.00 | VES 554.00 | 600 |
| 2026-06-22 | VES 560.00 | VES 580.00 | VES 505.01 | VES 559.99 | 630 |
| 2026-06-19 | VES 534.00 | VES 584.00 | VES 500.00 | VES 560.00 | 6,226 |
| 2026-06-18 | VES 534.00 | VES 548.88 | VES 500.00 | VES 534.00 | 1,672 |
| 2026-06-17 | VES 510.00 | VES 539.00 | VES 480.00 | VES 534.00 | 1,812 |
| 2026-06-16 | VES 538.00 | VES 539.00 | VES 500.00 | VES 510.00 | 5,100 |
| 2026-06-15 | VES 539.00 | VES 539.00 | VES 525.00 | VES 538.00 | 2,270 |
| 2026-06-12 | VES 530.00 | VES 539.00 | VES 510.00 | VES 539.00 | 200 |
| 2026-06-11 | VES 536.00 | VES 539.00 | VES 510.00 | VES 530.00 | 200 |
| 2026-06-10 | VES 531.00 | VES 539.00 | VES 510.00 | VES 536.00 | 100 |
| 2026-06-09 | VES 530.00 | VES 535.00 | VES 505.06 | VES 531.00 | 200 |
| 2026-06-05 | VES 540.00 | VES 540.00 | VES 500.00 | VES 530.00 | 100 |
| 2026-06-04 | VES 535.00 | VES 590.00 | VES 500.00 | VES 540.00 | 1,466 |
| 2026-06-03 | VES 535.00 | VES 540.00 | VES 505.00 | VES 535.00 | 709 |
| 2026-06-02 | VES 560.00 | VES 600.00 | VES 505.00 | VES 535.00 | 1,268 |
| 2026-06-01 | VES 545.00 | VES 595.15 | VES 545.00 | VES 560.00 | 16,000 |
| 2026-05-29 | VES 535.00 | VES 550.00 | VES 535.00 | VES 545.00 | 316,801 |
| 2026-05-28 | VES 538.00 | VES 539.00 | VES 525.00 | VES 535.00 | 387 |
| 2026-05-27 | VES 540.00 | VES 540.00 | VES 520.00 | VES 538.00 | 1,071 |
| 2026-05-26 | VES 545.00 | VES 550.00 | VES 505.01 | VES 540.00 | 60 |
| 2026-05-25 | VES 530.00 | VES 580.00 | VES 538.00 | VES 545.00 | 955 |
| 2026-05-22 | VES 530.00 | VES 538.99 | VES 530.00 | VES 530.00 | 4 |
| 2026-05-21 | VES 530.99 | VES 538.99 | VES 525.00 | VES 530.00 | 19,729 |
| 2026-05-20 | VES 530.01 | VES 540.00 | VES 525.00 | VES 530.99 | 2,034 |
| 2026-05-19 | VES 530.00 | VES 559.35 | VES 485.00 | VES 530.01 | 1,000 |
| 2026-05-15 | VES 530.00 | VES 559.35 | VES 525.00 | VES 530.00 | 1,794 |
| 2026-05-14 | VES 530.00 | VES 542.00 | VES 500.00 | VES 530.00 | 300 |
| 2026-05-13 | VES 528.00 | VES 542.31 | VES 500.00 | VES 530.00 | 1,586 |
| 2026-05-12 | VES 533.00 | VES 530.00 | VES 500.00 | VES 528.00 | 3,828,072 |
| 2026-05-11 | VES 538.00 | VES 535.00 | VES 520.00 | VES 533.00 | 2,298 |
| 2026-05-08 | VES 535.50 | VES 549.99 | VES 530.00 | VES 538.00 | 640,273 |
| 2026-05-07 | VES 530.00 | VES 550.00 | VES 520.00 | VES 535.50 | 2,571,358 |
| 2026-05-06 | VES 525.00 | VES 539.99 | VES 500.00 | VES 530.00 | 265 |
| 2026-05-05 | VES 540.55 | VES 540.55 | VES 500.00 | VES 525.00 | 230 |
| 2026-05-04 | VES 540.55 | VES 540.55 | VES 515.00 | VES 540.55 | 784 |
| 2026-04-30 | VES 540.55 | VES 580.00 | VES 500.00 | VES 540.55 | 13,790 |
| 2026-04-29 | VES 539.00 | VES 570.00 | VES 530.00 | VES 540.55 | 3,050 |
| 2026-04-28 | VES 540.00 | VES 570.00 | VES 515.00 | VES 539.00 | 6,743 |
| 2026-04-27 | VES 545.46 | VES 550.00 | VES 500.00 | VES 540.00 | 1,832 |
| 2026-04-24 | VES 545.46 | VES 563.00 | VES 510.00 | VES 545.46 | 1 |
| 2026-04-23 | VES 545.75 | VES 550.00 | VES 500.00 | VES 545.75 | 1,272 |
| 2026-04-22 | VES 554.00 | VES 563.00 | VES 500.00 | VES 545.75 | 44 |
| 2026-04-21 | VES 555.00 | VES 555.00 | VES 480.00 | VES 554.00 | 1,001 |
| 2026-04-20 | VES 555.00 | VES 563.00 | VES 445.00 | VES 555.00 | 58 |
| 2026-04-17 | VES 470.00 | VES 563.00 | VES 530.00 | VES 555.00 | 1,982 |
| 2026-04-16 | VES 459.00 | VES 550.00 | VES 459.00 | VES 470.00 | 1,602 |
| 2026-04-15 | VES 459.00 | VES 460.00 | VES 400.00 | VES 459.00 | 2,723 |
| 2026-04-14 | VES 470.00 | VES 470.00 | VES 415.00 | VES 459.00 | 18,500 |
| 2026-04-13 | VES 485.00 | VES 490.00 | VES 441.00 | VES 470.00 | 1,014,777 |
| 2026-04-10 | VES 499.00 | VES 519.00 | VES 480.00 | VES 485.00 | 3,593 |
| 2026-04-09 | VES 530.00 | VES 542.00 | VES 490.00 | VES 499.00 | 922 |
| 2026-04-08 | VES 545.00 | VES 544.00 | VES 480.00 | VES 530.00 | 732 |
| 2026-04-07 | VES 568.00 | VES 600.00 | VES 465.00 | VES 545.00 | 1,033 |
| 2026-04-06 | VES 577.44 | VES 600.00 | VES 552.00 | VES 568.00 | 1,963 |
| 2026-04-01 | VES 549.98 | VES 577.58 | VES 548.00 | VES 577.44 | 1,488 |
| 2026-03-31 | VES 548.00 | VES 549.99 | VES 451.01 | VES 549.98 | 188 |
| 2026-03-30 | VES 549.99 | VES 549.99 | VES 511.50 | VES 548.00 | 2,223 |
| 2026-03-27 | VES 550.00 | VES 565.00 | VES 450.00 | VES 549.99 | 500 |
| 2026-03-26 | VES 564.99 | VES 570.00 | VES 500.00 | VES 550.00 | 1,247 |
| 2026-03-25 | VES 558.00 | VES 568.00 | VES 450.00 | VES 564.99 | 258 |
| 2026-03-24 | VES 558.00 | VES 568.00 | VES 520.00 | VES 558.00 | 1,400 |
| 2026-03-23 | VES 560.00 | VES 568.00 | VES 540.00 | VES 558.00 | 2,452 |
| 2026-03-20 | VES 568.00 | VES 565.00 | VES 520.00 | VES 560.00 | 3,210,606 |
| 2026-03-18 | VES 568.50 | VES 570.00 | VES 470.00 | VES 568.00 | 7,330 |
| 2026-03-17 | VES 545.00 | VES 570.00 | VES 520.00 | VES 568.50 | 1,846 |
| 2026-03-16 | VES 510.00 | VES 572.99 | VES 450.00 | VES 545.00 | 5,142 |
| 2026-03-13 | VES 530.00 | VES 515.00 | VES 500.00 | VES 510.00 | 5,050 |
| 2026-03-12 | VES 559.00 | VES 560.00 | VES 527.00 | VES 530.00 | 378 |
| 2026-03-11 | VES 570.99 | VES 565.00 | VES 500.05 | VES 559.00 | 1,291 |
| 2026-03-10 | VES 573.00 | VES 575.00 | VES 500.00 | VES 570.99 | 688,108 |
| 2026-03-09 | VES 560.00 | VES 580.00 | VES 480.00 | VES 573.00 | 2,030 |
| 2026-03-06 | VES 559.00 | VES 570.00 | VES 550.00 | VES 560.00 | 2,552,330 |
| 2026-03-05 | VES 560.00 | VES 575.00 | VES 550.00 | VES 559.00 | 13,000 |
| 2026-03-04 | VES 549.99 | VES 590.00 | VES 465.00 | VES 560.00 | 4,175 |
| 2026-03-03 | VES 547.00 | VES 550.00 | VES 445.00 | VES 549.99 | 2,181 |
| 2026-03-02 | VES 518.00 | VES 550.00 | VES 433.00 | VES 547.00 | 7,261 |
| 2026-02-27 | VES 515.00 | VES 526.00 | VES 420.00 | VES 518.00 | 798 |
| 2026-02-26 | VES 510.00 | VES 526.00 | VES 420.00 | VES 515.00 | 2,115 |
| 2026-02-25 | VES 489.00 | VES 530.00 | VES 400.00 | VES 510.00 | 227 |
| 2026-02-24 | VES 468.99 | VES 520.00 | VES 400.00 | VES 489.00 | 52 |
| 2026-02-23 | VES 449.50 | VES 479.00 | VES 400.00 | VES 468.99 | 415 |
| 2026-02-20 | VES 400.00 | VES 479.00 | VES 335.00 | VES 449.50 | 2,581 |
| 2026-02-19 | VES 400.00 | VES 425.00 | VES 335.10 | VES 424.99 | 12,389 |
| 2026-02-18 | VES 400.00 | VES 400.00 | VES 400.00 | VES 400.00 | 0 |
| 2026-02-13 | VES 399.99 | VES 400.00 | VES 320.01 | VES 400.00 | 2,783 |
| 2026-02-12 | VES 395.00 | VES 400.00 | VES 395.00 | VES 399.99 | 622 |
| 2026-02-11 | VES 385.00 | VES 420.00 | VES 390.00 | VES 395.00 | 1,078 |
| 2026-02-10 | VES 440.00 | VES 440.00 | VES 380.00 | VES 385.00 | 234 |
| 2026-02-09 | VES 460.00 | VES 525.00 | VES 425.00 | VES 440.00 | 15,124 |
| 2026-02-06 | VES 420.00 | VES 461.00 | VES 420.00 | VES 460.00 | 674,074 |
| 2026-02-05 | VES 405.00 | VES 445.00 | VES 405.00 | VES 420.00 | 3,572,075 |
| 2026-02-04 | VES 335.00 | VES 405.20 | VES 335.00 | VES 405.00 | 2,925,470 |
| 2026-02-03 | VES 281.50 | VES 336.00 | VES 300.00 | VES 335.00 | 1,337,296 |
| 2026-02-02 | VES 256.00 | VES 281.50 | VES 244.00 | VES 281.50 | 5,544 |
| 2026-01-30 | VES 233.49 | VES 256.50 | VES 213.01 | VES 256.00 | 120 |
| 2026-01-29 | VES 213.98 | VES 233.50 | VES 198.00 | VES 233.49 | 954 |
| 2026-01-28 | VES 213.99 | VES 213.99 | VES 195.00 | VES 213.98 | 11,310 |
| 2026-01-27 | VES 230.00 | VES 240.99 | VES 208.00 | VES 213.99 | 8,869 |
| 2026-01-26 | VES 242.00 | VES 241.00 | VES 217.00 | VES 230.00 | 200 |
| 2026-01-23 | VES 247.50 | VES 247.50 | VES 235.00 | VES 242.00 | 151 |
| 2026-01-22 | VES 274.49 | VES 274.49 | VES 247.10 | VES 247.50 | 5,000 |
| 2026-01-21 | VES 305.00 | VES 303.89 | VES 274.49 | VES 274.49 | 9 |
| 2026-01-20 | VES 329.85 | VES 332.49 | VES 300.00 | VES 305.00 | 20 |
| 2026-01-16 | VES 348.00 | VES 348.00 | VES 315.00 | VES 329.85 | 300 |
| 2026-01-15 | VES 349.00 | VES 349.00 | VES 315.00 | VES 348.00 | 3,500 |
| 2026-01-14 | VES 322.00 | VES 350.00 | VES 329.01 | VES 349.00 | 34,909 |
| 2026-01-13 | VES 322.00 | VES 322.00 | VES 300.00 | VES 322.00 | 1,391 |
| 2026-01-09 | VES 220.01 | VES 300.00 | VES 264.99 | VES 300.00 | 5,285,139 |
| 2026-01-08 | VES 197.00 | VES 230.00 | VES 220.00 | VES 220.01 | 626 |
| 2026-01-07 | VES 165.00 | VES 197.00 | VES 165.00 | VES 197.00 | 500 |
| 2026-01-06 | VES 115.00 | VES 165.55 | VES 135.00 | VES 165.00 | 4,035 |
| 2026-01-05 | VES 98.00 | VES 115.00 | VES 112.00 | VES 115.00 | 1,242 |
| 2026-01-02 | VES 93.99 | VES 98.00 | VES 76.00 | VES 98.00 | 19,623 |
| 2025-12-30 | VES 86.99 | VES 93.99 | VES 80.00 | VES 93.99 | 61,393 |
| 2025-12-29 | VES 78.79 | VES 93.00 | VES 70.00 | VES 86.99 | 3,749 |
| 2025-12-26 | VES 75.00 | VES 79.00 | VES 70.00 | VES 78.79 | 32,902 |
| 2025-12-23 | VES 75.00 | VES 80.00 | VES 72.99 | VES 75.00 | 5,333 |
| 2025-12-22 | VES 70.00 | VES 79.00 | VES 68.00 | VES 75.00 | 1,000 |
| 2025-12-19 | VES 69.00 | VES 75.00 | VES 69.00 | VES 70.00 | 2,198,201 |
| 2025-12-18 | VES 68.00 | VES 75.00 | VES 67.00 | VES 69.00 | 28,149 |
| 2025-12-17 | VES 66.99 | VES 68.50 | VES 66.80 | VES 68.00 | 879 |
| 2025-12-16 | VES 66.50 | VES 71.00 | VES 61.55 | VES 66.99 | 3,695 |
| 2025-12-15 | VES 67.00 | VES 71.00 | VES 65.00 | VES 66.50 | 7,158 |
| 2025-12-12 | VES 67.00 | VES 68.99 | VES 66.55 | VES 67.00 | 2,200 |
| 2025-12-11 | VES 69.00 | VES 69.00 | VES 64.10 | VES 67.00 | 2,306 |
| 2025-12-10 | VES 66.69 | VES 69.00 | VES 60.00 | VES 69.00 | 2,960 |
| 2025-12-09 | VES 66.70 | VES 70.00 | VES 60.00 | VES 66.69 | 200 |
| 2025-12-05 | VES 68.00 | VES 67.99 | VES 66.50 | VES 66.70 | 6,971 |
| 2025-12-04 | VES 65.00 | VES 69.98 | VES 62.00 | VES 68.00 | 2,500 |
| 2025-12-03 | VES 66.00 | VES 68.00 | VES 65.00 | VES 65.00 | 10,500 |
| 2025-12-02 | VES 69.99 | VES 69.99 | VES 66.00 | VES 66.00 | 10,485 |
| 2025-12-01 | VES 68.85 | VES 73.00 | VES 66.00 | VES 69.99 | 7,160 |
| 2025-11-28 | VES 68.99 | VES 72.50 | VES 65.00 | VES 68.85 | 4,673 |
| 2025-11-27 | VES 69.00 | VES 71.99 | VES 67.25 | VES 68.99 | 10,000 |
| 2025-11-26 | VES 70.00 | VES 72.00 | VES 63.50 | VES 69.00 | 5,119 |
| 2025-11-25 | VES 71.49 | VES 75.00 | VES 68.00 | VES 70.00 | 10,000 |
| 2025-11-21 | VES 71.99 | VES 73.50 | VES 70.00 | VES 71.49 | 11,630 |
| 2025-11-20 | VES 71.99 | VES 72.00 | VES 65.00 | VES 71.99 | 1,514 |
| 2025-11-19 | VES 71.00 | VES 72.00 | VES 63.50 | VES 71.99 | 5,129 |
| 2025-11-18 | VES 72.00 | VES 74.50 | VES 66.00 | VES 71.00 | 2,391 |
| 2025-11-17 | VES 72.50 | VES 74.50 | VES 70.00 | VES 72.00 | 30,000 |
| 2025-11-14 | VES 72.00 | VES 73.00 | VES 70.00 | VES 72.50 | 2,676 |
| 2025-11-13 | VES 71.98 | VES 79.00 | VES 65.00 | VES 72.00 | 14,200 |
| 2025-11-12 | VES 70.00 | VES 72.94 | VES 70.00 | VES 71.98 | 696 |
| 2025-11-11 | VES 72.98 | VES 72.98 | VES 68.00 | VES 70.00 | 16,062 |
| 2025-11-10 | VES 74.00 | VES 76.45 | VES 70.01 | VES 72.98 | 90 |
| 2025-11-07 | VES 74.95 | VES 74.00 | VES 73.00 | VES 74.00 | 20,600 |
| 2025-11-06 | VES 75.75 | VES 75.98 | VES 70.00 | VES 74.95 | 1,863 |
| 2025-11-05 | VES 75.88 | VES 75.99 | VES 73.50 | VES 75.75 | 1,122 |
| 2025-11-04 | VES 77.00 | VES 77.00 | VES 75.50 | VES 75.88 | 5,469 |
| 2025-11-03 | VES 77.00 | VES 80.00 | VES 75.50 | VES 77.00 | 750 |
| 2025-10-31 | VES 77.00 | VES 77.00 | VES 74.25 | VES 77.00 | 914,999 |
| 2025-10-30 | VES 77.00 | VES 77.49 | VES 75.00 | VES 77.00 | 15,180 |
| 2025-10-29 | VES 78.00 | VES 80.85 | VES 75.00 | VES 77.00 | 1,458,679 |
| 2025-10-28 | VES 76.01 | VES 81.00 | VES 74.00 | VES 78.00 | 20,500 |
| 2025-10-27 | VES 79.85 | VES 80.00 | VES 73.00 | VES 76.01 | 312,587 |
| 2025-10-24 | VES 80.00 | VES 85.00 | VES 75.10 | VES 79.85 | 2,762,089 |
| 2025-10-23 | VES 75.00 | VES 83.00 | VES 75.00 | VES 80.00 | 7,715 |
| 2025-10-22 | VES 75.00 | VES 80.00 | VES 73.00 | VES 75.00 | 1,655,835 |
| 2025-10-21 | VES 72.75 | VES 75.00 | VES 72.00 | VES 75.00 | 1,200 |
| 2025-10-17 | VES 68.00 | VES 73.00 | VES 69.01 | VES 72.75 | 333 |
| 2025-10-16 | VES 63.50 | VES 70.00 | VES 66.00 | VES 68.00 | 2,273,404 |
| 2025-10-15 | VES 63.00 | VES 70.00 | VES 61.05 | VES 63.50 | 2,850,840 |
| 2025-10-14 | VES 67.00 | VES 67.00 | VES 63.00 | VES 63.00 | 40,514 |
| 2025-10-13 | VES 58.94 | VES 67.00 | VES 55.01 | VES 67.00 | 3,000 |
| 2025-10-10 | VES 57.99 | VES 59.50 | VES 54.00 | VES 58.94 | 3,224 |
| 2025-10-09 | VES 57.00 | VES 59.00 | VES 55.00 | VES 57.99 | 3,420,425 |