Siderurgica Venezolana Sivensa SA (SVS) Price History
Daily open, high, low, close and volume for Siderurgica Venezolana Sivensa SA (SVS) from 2025-10-08 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | VES 1,443.00 | VES 1,445.00 | VES 1,443.00 | VES 1,445.00 | 60 |
| 2026-10-20 | VES 1,300.00 | VES 1,443.00 | VES 1,110.00 | VES 1,399.00 | 1,622 |
| 2026-10-19 | VES 1,200.00 | VES 1,440.00 | VES 1,220.00 | VES 1,300.00 | 380 |
| 2026-10-16 | VES 1,200.00 | VES 1,400.00 | VES 1,200.00 | VES 1,200.00 | 330 |
| 2026-10-15 | VES 1,200.00 | VES 1,340.00 | VES 1,100.01 | VES 1,200.00 | 510 |
| 2026-10-14 | VES 1,120.00 | VES 1,340.00 | VES 1,055.00 | VES 1,200.00 | 2,940 |
| 2026-10-13 | VES 1,050.00 | VES 1,200.00 | VES 1,079.99 | VES 1,120.00 | 1,819 |
| 2026-10-09 | VES 1,000.00 | VES 1,149.00 | VES 1,000.00 | VES 1,050.00 | 530 |
| 2026-10-08 | VES 1,000.00 | VES 1,050.00 | VES 950.00 | VES 1,000.00 | 134 |
| 2026-10-07 | VES 1,000.00 | VES 1,000.00 | VES 990.00 | VES 1,000.00 | 412 |
| 2026-10-06 | VES 1,000.00 | VES 1,090.00 | VES 931.00 | VES 1,000.00 | 1,007 |
| 2026-10-05 | VES 1,000.00 | VES 1,150.00 | VES 970.00 | VES 1,000.00 | 635 |
| 2026-10-02 | VES 970.00 | VES 1,020.00 | VES 950.00 | VES 1,000.00 | 527 |
| 2026-10-01 | VES 970.00 | VES 1,150.00 | VES 971.00 | VES 970.00 | 354 |
| 2026-09-30 | VES 971.00 | VES 1,160.00 | VES 970.00 | VES 970.00 | 1,039 |
| 2026-09-29 | VES 930.00 | VES 971.00 | VES 930.00 | VES 971.00 | 1,090 |
| 2026-09-28 | VES 930.00 | VES 1,040.00 | VES 910.01 | VES 930.00 | 2,084 |
| 2026-09-25 | VES 900.00 | VES 1,020.00 | VES 910.00 | VES 930.00 | 1,906 |
| 2026-09-24 | VES 900.00 | VES 1,049.00 | VES 910.01 | VES 900.00 | 445 |
| 2026-09-23 | VES 900.00 | VES 1,070.00 | VES 900.00 | VES 900.00 | 2,245 |
| 2026-09-22 | VES 900.00 | VES 1,075.00 | VES 900.00 | VES 900.00 | 269 |
| 2026-09-21 | VES 900.00 | VES 1,050.00 | VES 900.00 | VES 900.00 | 226 |
| 2026-09-18 | VES 900.00 | VES 1,079.00 | VES 920.00 | VES 900.00 | 687 |
| 2026-09-17 | VES 894.00 | VES 900.00 | VES 894.02 | VES 900.00 | 1,918 |
| 2026-09-16 | VES 896.00 | VES 900.00 | VES 893.00 | VES 894.00 | 1,231 |
| 2026-09-15 | VES 896.00 | VES 950.00 | VES 890.00 | VES 896.00 | 2,210 |
| 2026-09-11 | VES 890.01 | VES 899.98 | VES 890.50 | VES 896.00 | 2,476 |
| 2026-09-10 | VES 846.00 | VES 899.99 | VES 890.00 | VES 890.01 | 1,882 |
| 2026-09-09 | VES 846.00 | VES 899.99 | VES 845.00 | VES 846.00 | 1,429 |
| 2026-09-08 | VES 900.00 | VES 849.00 | VES 829.00 | VES 846.00 | 961 |
| 2026-09-07 | VES 800.00 | VES 945.00 | VES 800.00 | VES 900.00 | 30 |
| 2026-09-04 | VES 800.00 | VES 880.00 | VES 850.00 | VES 800.00 | 431 |
| 2026-09-03 | VES 749.00 | VES 800.00 | VES 749.00 | VES 800.00 | 23,157 |
| 2026-09-02 | VES 759.00 | VES 770.00 | VES 700.00 | VES 749.00 | 946 |
| 2026-09-01 | VES 759.00 | VES 760.00 | VES 750.75 | VES 759.00 | 454 |
| 2026-08-31 | VES 759.00 | VES 770.00 | VES 759.00 | VES 759.00 | 339 |
| 2026-08-28 | VES 759.00 | VES 770.00 | VES 722.00 | VES 759.00 | 1,073 |
| 2026-08-27 | VES 759.00 | VES 770.00 | VES 725.00 | VES 759.00 | 125 |
| 2026-08-26 | VES 749.00 | VES 765.00 | VES 749.00 | VES 759.00 | 882 |
| 2026-08-25 | VES 755.00 | VES 760.00 | VES 715.00 | VES 749.00 | 2,055 |
| 2026-08-24 | VES 755.00 | VES 770.00 | VES 675.00 | VES 755.00 | 396 |
| 2026-08-21 | VES 755.00 | VES 769.00 | VES 750.00 | VES 755.00 | 1,375 |
| 2026-08-20 | VES 751.00 | VES 775.00 | VES 710.00 | VES 755.00 | 10 |
| 2026-08-19 | VES 751.00 | VES 797.00 | VES 750.00 | VES 751.00 | 70 |
| 2026-08-18 | VES 751.00 | VES 797.99 | VES 745.00 | VES 751.00 | 944 |
| 2026-08-17 | VES 769.00 | VES 770.00 | VES 751.00 | VES 751.00 | 1,355 |
| 2026-08-14 | VES 750.00 | VES 795.00 | VES 760.00 | VES 769.00 | 1,757 |
| 2026-08-13 | VES 750.00 | VES 797.99 | VES 749.00 | VES 750.00 | 465 |
| 2026-08-12 | VES 770.00 | VES 798.00 | VES 725.00 | VES 750.00 | 2,554 |
| 2026-08-11 | VES 720.00 | VES 789.99 | VES 715.00 | VES 770.00 | 80 |
| 2026-08-10 | VES 720.00 | VES 794.99 | VES 740.00 | VES 720.00 | 489 |
| 2026-08-07 | VES 720.00 | VES 800.00 | VES 725.00 | VES 720.00 | 214 |
| 2026-08-06 | VES 720.00 | VES 790.00 | VES 720.00 | VES 720.00 | 1 |
| 2026-08-05 | VES 720.00 | VES 740.00 | VES 715.00 | VES 720.00 | 4,401 |
| 2026-08-04 | VES 733.01 | VES 747.00 | VES 719.00 | VES 720.00 | 1,255 |
| 2026-08-03 | VES 730.00 | VES 799.00 | VES 730.00 | VES 733.01 | 872 |
| 2026-07-31 | VES 730.00 | VES 795.00 | VES 730.00 | VES 730.00 | 180 |
| 2026-07-30 | VES 790.00 | VES 800.00 | VES 730.00 | VES 730.00 | 5,790 |
| 2026-07-29 | VES 810.00 | VES 803.99 | VES 715.01 | VES 790.00 | 711 |
| 2026-07-28 | VES 810.00 | VES 849.00 | VES 800.00 | VES 810.00 | 135 |
| 2026-07-27 | VES 810.00 | VES 900.00 | VES 750.01 | VES 810.00 | 1,500 |
| 2026-07-23 | VES 810.00 | VES 800.00 | VES 799.00 | VES 810.00 | 303 |
| 2026-07-22 | VES 810.00 | VES 814.00 | VES 700.00 | VES 810.00 | 236 |
| 2026-07-21 | VES 810.00 | VES 830.00 | VES 800.00 | VES 810.00 | 1,830 |
| 2026-07-20 | VES 800.00 | VES 850.00 | VES 780.00 | VES 810.00 | 1,000 |
| 2026-07-17 | VES 775.00 | VES 900.00 | VES 775.00 | VES 800.00 | 669 |
| 2026-07-16 | VES 775.00 | VES 775.00 | VES 775.00 | VES 775.00 | 0 |
| 2026-07-15 | VES 775.00 | VES 820.00 | VES 733.00 | VES 775.00 | 160 |
| 2026-07-14 | VES 825.00 | VES 829.00 | VES 750.00 | VES 775.00 | 530 |
| 2026-07-13 | VES 865.00 | VES 865.00 | VES 750.00 | VES 825.00 | 5 |
| 2026-07-10 | VES 865.00 | VES 865.00 | VES 825.00 | VES 865.00 | 373 |
| 2026-07-09 | VES 889.00 | VES 900.00 | VES 760.00 | VES 865.00 | 592 |
| 2026-07-08 | VES 889.00 | VES 900.00 | VES 859.99 | VES 889.00 | 313 |
| 2026-07-07 | VES 900.00 | VES 920.00 | VES 880.00 | VES 889.00 | 998 |
| 2026-07-06 | VES 950.00 | VES 949.98 | VES 875.00 | VES 900.00 | 1,112 |
| 2026-07-03 | VES 950.00 | VES 963.00 | VES 870.00 | VES 950.00 | 234 |
| 2026-07-02 | VES 969.00 | VES 969.00 | VES 800.00 | VES 950.00 | 829 |
| 2026-07-01 | VES 970.00 | VES 1,035.00 | VES 949.00 | VES 969.00 | 881 |
| 2026-06-30 | VES 970.00 | VES 1,034.00 | VES 785.00 | VES 970.00 | 1,523 |
| 2026-06-23 | VES 970.00 | VES 990.00 | VES 900.00 | VES 970.00 | 306 |
| 2026-06-22 | VES 970.00 | VES 1,100.00 | VES 970.00 | VES 970.00 | 267 |
| 2026-06-19 | VES 979.00 | VES 1,000.00 | VES 965.00 | VES 970.00 | 516 |
| 2026-06-18 | VES 979.00 | VES 979.00 | VES 965.00 | VES 979.00 | 200 |
| 2026-06-17 | VES 979.00 | VES 1,000.00 | VES 979.00 | VES 979.00 | 1,426 |
| 2026-06-16 | VES 979.00 | VES 1,139.90 | VES 979.00 | VES 979.00 | 89 |
| 2026-06-15 | VES 979.00 | VES 1,142.00 | VES 969.99 | VES 979.00 | 221 |
| 2026-06-12 | VES 954.01 | VES 980.00 | VES 950.00 | VES 979.00 | 659 |
| 2026-06-11 | VES 979.00 | VES 1,150.00 | VES 950.00 | VES 954.01 | 939 |
| 2026-06-10 | VES 950.00 | VES 990.00 | VES 954.00 | VES 979.00 | 728 |
| 2026-06-09 | VES 980.00 | VES 1,150.00 | VES 935.00 | VES 950.00 | 10 |
| 2026-06-05 | VES 980.00 | VES 1,000.00 | VES 970.00 | VES 980.00 | 547 |
| 2026-06-04 | VES 980.00 | VES 1,150.00 | VES 950.00 | VES 980.00 | 197 |
| 2026-06-03 | VES 975.00 | VES 1,000.00 | VES 970.00 | VES 980.00 | 1,700 |
| 2026-06-02 | VES 975.00 | VES 1,000.00 | VES 970.00 | VES 975.00 | 505 |
| 2026-06-01 | VES 975.00 | VES 1,080.00 | VES 950.00 | VES 975.00 | 248 |
| 2026-05-29 | VES 980.00 | VES 1,010.00 | VES 955.01 | VES 975.00 | 1,673 |
| 2026-05-28 | VES 997.00 | VES 1,100.00 | VES 980.00 | VES 980.00 | 688 |
| 2026-05-27 | VES 1,015.00 | VES 1,015.00 | VES 989.00 | VES 997.00 | 964 |
| 2026-05-26 | VES 1,015.00 | VES 1,029.00 | VES 916.00 | VES 1,015.00 | 1,193 |
| 2026-05-25 | VES 1,015.00 | VES 1,100.00 | VES 953.00 | VES 1,015.00 | 382 |
| 2026-05-22 | VES 1,070.00 | VES 1,100.00 | VES 1,000.00 | VES 1,015.00 | 2,000 |
| 2026-05-21 | VES 1,000.00 | VES 1,100.00 | VES 999.00 | VES 1,070.00 | 606 |
| 2026-05-20 | VES 1,000.00 | VES 1,075.00 | VES 999.00 | VES 1,000.00 | 423 |
| 2026-05-19 | VES 997.00 | VES 1,100.00 | VES 980.00 | VES 1,000.00 | 1,100 |
| 2026-05-15 | VES 997.00 | VES 1,000.00 | VES 901.00 | VES 997.00 | 857 |
| 2026-05-14 | VES 1,000.00 | VES 1,000.00 | VES 985.00 | VES 997.00 | 801 |
| 2026-05-13 | VES 1,000.00 | VES 1,004.00 | VES 990.00 | VES 1,000.00 | 395 |
| 2026-05-12 | VES 1,000.00 | VES 1,050.00 | VES 997.00 | VES 1,000.00 | 365 |
| 2026-05-11 | VES 1,000.00 | VES 1,100.00 | VES 1,010.00 | VES 1,000.00 | 215 |
| 2026-05-08 | VES 1,000.00 | VES 1,049.00 | VES 990.00 | VES 1,000.00 | 529 |
| 2026-05-07 | VES 1,055.00 | VES 1,100.00 | VES 1,000.00 | VES 1,000.00 | 1,578 |
| 2026-05-06 | VES 1,157.00 | VES 1,145.00 | VES 1,050.00 | VES 1,055.00 | 1,647 |
| 2026-05-05 | VES 1,015.00 | VES 1,180.00 | VES 851.00 | VES 1,157.00 | 1,027 |
| 2026-05-04 | VES 1,015.00 | VES 1,200.00 | VES 1,200.00 | VES 1,015.00 | 49 |
| 2026-04-30 | VES 1,000.00 | VES 1,050.00 | VES 991.00 | VES 1,015.00 | 282 |
| 2026-04-29 | VES 1,100.00 | VES 1,075.00 | VES 976.00 | VES 1,000.00 | 1,380 |
| 2026-04-28 | VES 1,100.00 | VES 1,089.99 | VES 976.00 | VES 1,100.00 | 488 |
| 2026-04-27 | VES 1,160.00 | VES 1,218.99 | VES 980.00 | VES 1,100.00 | 1,000 |
| 2026-04-24 | VES 1,150.00 | VES 1,218.99 | VES 1,150.00 | VES 1,160.00 | 2,523 |
| 2026-04-23 | VES 1,250.01 | VES 1,220.00 | VES 1,100.00 | VES 1,150.00 | 606 |
| 2026-04-22 | VES 1,250.01 | VES 1,298.00 | VES 1,220.00 | VES 1,250.01 | 24 |
| 2026-04-21 | VES 1,240.00 | VES 1,310.00 | VES 1,230.00 | VES 1,250.01 | 478 |
| 2026-04-20 | VES 1,235.00 | VES 1,400.00 | VES 1,235.00 | VES 1,240.00 | 1,406 |
| 2026-04-17 | VES 1,249.99 | VES 1,300.00 | VES 1,230.00 | VES 1,235.00 | 1,261 |
| 2026-04-16 | VES 1,050.00 | VES 1,250.00 | VES 1,070.00 | VES 1,249.99 | 605 |
| 2026-04-15 | VES 950.00 | VES 1,065.00 | VES 940.00 | VES 1,050.00 | 2,101 |
| 2026-04-14 | VES 990.00 | VES 990.00 | VES 940.00 | VES 950.00 | 498 |
| 2026-04-13 | VES 1,060.00 | VES 1,060.00 | VES 950.00 | VES 990.00 | 858 |
| 2026-04-10 | VES 1,065.00 | VES 1,100.00 | VES 1,058.00 | VES 1,060.00 | 229 |
| 2026-04-09 | VES 1,100.00 | VES 1,100.00 | VES 1,000.00 | VES 1,065.00 | 1,689 |
| 2026-04-08 | VES 1,249.00 | VES 1,300.00 | VES 1,070.00 | VES 1,100.00 | 880 |
| 2026-04-07 | VES 1,293.50 | VES 1,300.00 | VES 1,050.00 | VES 1,249.00 | 425 |
| 2026-04-06 | VES 1,300.00 | VES 1,500.00 | VES 1,100.00 | VES 1,293.50 | 525 |
| 2026-04-01 | VES 1,339.90 | VES 1,500.00 | VES 1,300.00 | VES 1,300.00 | 671 |
| 2026-03-31 | VES 1,330.00 | VES 1,550.00 | VES 1,315.01 | VES 1,339.90 | 4 |
| 2026-03-30 | VES 1,315.00 | VES 1,550.00 | VES 1,320.00 | VES 1,330.00 | 1,243 |
| 2026-03-27 | VES 1,310.00 | VES 1,450.00 | VES 1,215.00 | VES 1,315.00 | 470 |
| 2026-03-26 | VES 1,395.00 | VES 1,395.00 | VES 1,310.00 | VES 1,310.00 | 560 |
| 2026-03-25 | VES 1,500.00 | VES 1,485.00 | VES 1,300.00 | VES 1,395.00 | 946 |
| 2026-03-24 | VES 1,540.00 | VES 1,550.00 | VES 1,350.00 | VES 1,500.00 | 52 |
| 2026-03-23 | VES 1,551.00 | VES 1,750.00 | VES 1,351.00 | VES 1,540.00 | 568 |
| 2026-03-20 | VES 1,600.00 | VES 1,790.00 | VES 1,551.00 | VES 1,551.00 | 2,023 |
| 2026-03-18 | VES 1,574.00 | VES 1,790.00 | VES 1,501.00 | VES 1,600.00 | 568 |
| 2026-03-17 | VES 1,420.00 | VES 1,575.00 | VES 1,450.00 | VES 1,574.00 | 1,239 |
| 2026-03-16 | VES 1,639.99 | VES 1,600.00 | VES 1,420.00 | VES 1,420.00 | 2,905 |
| 2026-03-13 | VES 1,500.00 | VES 1,799.99 | VES 1,500.00 | VES 1,639.99 | 1,186 |
| 2026-03-12 | VES 1,500.00 | VES 1,745.00 | VES 1,500.00 | VES 1,500.00 | 2,302 |
| 2026-03-11 | VES 1,735.00 | VES 2,050.00 | VES 1,450.00 | VES 1,500.00 | 33 |
| 2026-03-10 | VES 1,490.00 | VES 1,775.00 | VES 1,490.00 | VES 1,735.00 | 66 |
| 2026-03-09 | VES 1,350.00 | VES 1,500.00 | VES 1,350.00 | VES 1,490.00 | 1,524 |
| 2026-03-06 | VES 1,390.00 | VES 1,390.00 | VES 1,200.00 | VES 1,350.00 | 500 |
| 2026-03-05 | VES 1,169.99 | VES 1,400.00 | VES 1,169.99 | VES 1,390.00 | 4,523 |
| 2026-03-04 | VES 1,180.00 | VES 1,189.50 | VES 1,169.99 | VES 1,169.99 | 2,099 |
| 2026-03-03 | VES 1,150.00 | VES 1,190.00 | VES 1,150.00 | VES 1,180.00 | 1,073 |
| 2026-03-02 | VES 1,180.00 | VES 1,200.00 | VES 1,110.00 | VES 1,150.00 | 3,523 |
| 2026-02-27 | VES 1,190.10 | VES 1,200.00 | VES 1,000.01 | VES 1,180.00 | 8,130 |
| 2026-02-26 | VES 1,200.00 | VES 1,220.00 | VES 1,190.10 | VES 1,190.10 | 1,387 |
| 2026-02-25 | VES 1,200.00 | VES 1,289.00 | VES 1,200.00 | VES 1,200.00 | 1,728 |
| 2026-02-24 | VES 1,387.00 | VES 1,390.00 | VES 1,151.00 | VES 1,200.00 | 1 |
| 2026-02-23 | VES 1,340.00 | VES 1,450.00 | VES 1,250.00 | VES 1,387.00 | 1,487 |
| 2026-02-20 | VES 1,350.00 | VES 1,360.00 | VES 1,085.00 | VES 1,340.00 | 3,280 |
| 2026-02-19 | VES 1,099.00 | VES 1,308.51 | VES 1,099.00 | VES 1,230.00 | 4,245 |
| 2026-02-18 | VES 1,099.00 | VES 1,099.00 | VES 1,099.00 | VES 1,099.00 | 0 |
| 2026-02-13 | VES 1,000.00 | VES 1,099.00 | VES 1,000.00 | VES 1,099.00 | 350 |
| 2026-02-12 | VES 985.00 | VES 1,050.00 | VES 985.00 | VES 1,000.00 | 2,505 |
| 2026-02-11 | VES 910.00 | VES 1,000.00 | VES 925.00 | VES 985.00 | 1,818 |
| 2026-02-10 | VES 910.00 | VES 1,000.00 | VES 750.00 | VES 910.00 | 3,624 |
| 2026-02-09 | VES 840.00 | VES 950.00 | VES 840.00 | VES 910.00 | 60 |
| 2026-02-06 | VES 760.01 | VES 840.00 | VES 830.00 | VES 840.00 | 1,620 |
| 2026-02-05 | VES 695.00 | VES 762.00 | VES 730.00 | VES 760.01 | 6,195 |
| 2026-02-04 | VES 615.00 | VES 695.00 | VES 620.00 | VES 695.00 | 120 |
| 2026-02-03 | VES 544.00 | VES 615.00 | VES 587.00 | VES 615.00 | 3,229 |
| 2026-02-02 | VES 495.00 | VES 544.00 | VES 544.00 | VES 544.00 | 7,900 |
| 2026-01-30 | VES 467.99 | VES 500.00 | VES 467.99 | VES 495.00 | 6,740 |
| 2026-01-29 | VES 426.90 | VES 468.50 | VES 440.00 | VES 467.99 | 2,576 |
| 2026-01-28 | VES 427.00 | VES 435.00 | VES 426.80 | VES 426.90 | 82 |
| 2026-01-27 | VES 427.00 | VES 455.00 | VES 420.00 | VES 427.00 | 70 |
| 2026-01-26 | VES 410.05 | VES 430.00 | VES 419.00 | VES 427.00 | 6 |
| 2026-01-23 | VES 385.00 | VES 420.00 | VES 400.00 | VES 410.05 | 1,387 |
| 2026-01-22 | VES 385.00 | VES 400.00 | VES 351.00 | VES 385.00 | 2,380 |
| 2026-01-21 | VES 390.00 | VES 390.00 | VES 370.00 | VES 385.00 | 7 |
| 2026-01-20 | VES 365.00 | VES 395.00 | VES 380.00 | VES 390.00 | 130 |
| 2026-01-16 | VES 350.00 | VES 365.00 | VES 350.00 | VES 365.00 | 25 |
| 2026-01-15 | VES 331.00 | VES 350.00 | VES 331.00 | VES 350.00 | 1,300 |
| 2026-01-14 | VES 310.01 | VES 340.00 | VES 317.01 | VES 331.00 | 994 |
| 2026-01-13 | VES 300.01 | VES 315.00 | VES 301.00 | VES 310.01 | 967 |
| 2026-01-09 | VES 250.00 | VES 300.01 | VES 300.01 | VES 300.01 | 50 |
| 2026-01-08 | VES 199.97 | VES 250.00 | VES 239.96 | VES 250.00 | 2,000 |
| 2026-01-07 | VES 199.97 | VES 199.97 | VES 199.97 | VES 199.97 | 0 |
| 2026-01-06 | VES 199.97 | VES 225.00 | VES 225.00 | VES 199.97 | 5 |
| 2026-01-05 | VES 199.97 | VES 215.00 | VES 201.00 | VES 199.97 | 12 |
| 2026-01-02 | VES 199.94 | VES 199.97 | VES 165.00 | VES 199.97 | 549 |
| 2025-12-30 | VES 199.97 | VES 199.97 | VES 165.01 | VES 199.94 | 61,894 |
| 2025-12-29 | VES 189.98 | VES 199.99 | VES 178.00 | VES 199.97 | 400 |
| 2025-12-26 | VES 179.99 | VES 200.00 | VES 163.00 | VES 189.98 | 93,182 |
| 2025-12-23 | VES 185.00 | VES 185.00 | VES 179.99 | VES 179.99 | 411 |
| 2025-12-22 | VES 165.00 | VES 191.99 | VES 160.00 | VES 185.00 | 55,060 |
| 2025-12-19 | VES 165.00 | VES 196.00 | VES 150.00 | VES 165.00 | 2,812 |
| 2025-12-18 | VES 165.00 | VES 167.70 | VES 162.00 | VES 165.00 | 660 |
| 2025-12-17 | VES 165.00 | VES 169.90 | VES 159.00 | VES 165.00 | 2,906 |
| 2025-12-16 | VES 165.00 | VES 169.96 | VES 135.01 | VES 165.00 | 2,601 |
| 2025-12-15 | VES 160.00 | VES 175.00 | VES 131.00 | VES 165.00 | 1,055 |
| 2025-12-12 | VES 165.00 | VES 168.00 | VES 150.00 | VES 160.00 | 104 |
| 2025-12-11 | VES 149.85 | VES 175.00 | VES 140.00 | VES 165.00 | 953 |
| 2025-12-10 | VES 134.00 | VES 160.00 | VES 149.85 | VES 149.85 | 709 |
| 2025-12-09 | VES 114.25 | VES 137.00 | VES 114.00 | VES 134.00 | 734 |
| 2025-12-05 | VES 110.00 | VES 130.90 | VES 110.00 | VES 114.25 | 1,517 |
| 2025-12-04 | VES 100.00 | VES 119.00 | VES 100.00 | VES 110.00 | 633 |
| 2025-12-03 | VES 90.00 | VES 107.00 | VES 90.00 | VES 100.00 | 1,516 |
| 2025-12-02 | VES 83.00 | VES 95.00 | VES 83.00 | VES 90.00 | 385 |
| 2025-12-01 | VES 77.00 | VES 84.90 | VES 72.50 | VES 83.00 | 677 |
| 2025-11-28 | VES 76.99 | VES 77.00 | VES 75.00 | VES 77.00 | 29,787 |
| 2025-11-27 | VES 77.00 | VES 77.00 | VES 76.99 | VES 76.99 | 411 |
| 2025-11-26 | VES 78.90 | VES 78.94 | VES 76.98 | VES 77.00 | 376 |
| 2025-11-25 | VES 76.99 | VES 79.00 | VES 73.00 | VES 78.90 | 200 |
| 2025-11-21 | VES 76.99 | VES 77.00 | VES 74.99 | VES 76.99 | 1,383 |
| 2025-11-20 | VES 77.00 | VES 77.00 | VES 75.00 | VES 76.99 | 3,570 |
| 2025-11-19 | VES 77.00 | VES 78.95 | VES 74.00 | VES 77.00 | 244 |
| 2025-11-18 | VES 78.99 | VES 78.99 | VES 74.00 | VES 77.00 | 500 |
| 2025-11-17 | VES 78.99 | VES 78.99 | VES 71.15 | VES 78.99 | 124 |
| 2025-11-14 | VES 78.95 | VES 79.00 | VES 78.99 | VES 78.99 | 478 |
| 2025-11-13 | VES 76.00 | VES 79.00 | VES 78.95 | VES 78.95 | 1,000 |
| 2025-11-12 | VES 79.00 | VES 79.85 | VES 76.00 | VES 76.00 | 600 |
| 2025-11-11 | VES 79.00 | VES 78.90 | VES 70.50 | VES 79.00 | 400 |
| 2025-11-10 | VES 73.00 | VES 79.00 | VES 71.00 | VES 79.00 | 565 |
| 2025-11-07 | VES 78.00 | VES 79.99 | VES 71.15 | VES 73.00 | 100 |
| 2025-11-06 | VES 79.49 | VES 83.00 | VES 76.00 | VES 78.00 | 877 |
| 2025-11-05 | VES 75.00 | VES 85.00 | VES 79.49 | VES 79.49 | 932 |
| 2025-11-04 | VES 79.00 | VES 80.00 | VES 72.00 | VES 75.00 | 2,000 |
| 2025-11-03 | VES 80.00 | VES 80.00 | VES 71.00 | VES 79.00 | 587 |
| 2025-10-31 | VES 76.00 | VES 80.00 | VES 79.50 | VES 80.00 | 9,691 |
| 2025-10-30 | VES 83.95 | VES 84.00 | VES 76.00 | VES 76.00 | 32,001 |
| 2025-10-29 | VES 83.00 | VES 84.00 | VES 83.00 | VES 83.95 | 889 |
| 2025-10-28 | VES 83.90 | VES 84.40 | VES 73.00 | VES 83.00 | 1,739 |
| 2025-10-27 | VES 82.00 | VES 84.45 | VES 73.00 | VES 83.90 | 1,756 |
| 2025-10-24 | VES 84.45 | VES 84.45 | VES 80.00 | VES 82.00 | 786 |
| 2025-10-23 | VES 84.40 | VES 84.45 | VES 68.00 | VES 84.45 | 1,610 |
| 2025-10-22 | VES 83.95 | VES 84.45 | VES 83.45 | VES 84.40 | 411 |
| 2025-10-21 | VES 80.50 | VES 84.45 | VES 77.00 | VES 83.95 | 1,065 |
| 2025-10-17 | VES 80.00 | VES 84.50 | VES 80.00 | VES 80.50 | 756 |
| 2025-10-16 | VES 83.00 | VES 84.85 | VES 75.00 | VES 80.00 | 1,500 |
| 2025-10-15 | VES 84.00 | VES 84.85 | VES 80.00 | VES 83.00 | 2,245 |
| 2025-10-14 | VES 84.87 | VES 84.89 | VES 84.00 | VES 84.00 | 10 |
| 2025-10-13 | VES 77.00 | VES 85.00 | VES 84.00 | VES 84.87 | 281 |
| 2025-10-10 | VES 77.00 | VES 86.45 | VES 75.10 | VES 77.00 | 3,600 |
| 2025-10-09 | VES 85.95 | VES 86.45 | VES 77.00 | VES 77.00 | 90 |
| 2025-10-08 | VES 86.40 | VES 86.00 | VES 83.00 | VES 85.95 | 373 |