CA Nacional Telefonos de Venezuela (TDV-D) Price History
Daily open, high, low, close and volume for CA Nacional Telefonos de Venezuela (TDV-D) from 2025-10-09 to 2026-10-23, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | VES 1,240.00 | VES 1,300.00 | VES 1,240.00 | VES 1,255.00 | 2,941 |
| 2026-10-22 | VES 1,295.00 | VES 1,295.00 | VES 1,200.00 | VES 1,240.00 | 3,500 |
| 2026-10-21 | VES 1,320.00 | VES 1,320.00 | VES 1,200.00 | VES 1,295.00 | 2,085 |
| 2026-10-20 | VES 1,340.00 | VES 1,449.00 | VES 1,300.00 | VES 1,320.00 | 1,843 |
| 2026-10-19 | VES 1,300.00 | VES 1,499.00 | VES 1,300.00 | VES 1,340.00 | 855 |
| 2026-10-16 | VES 1,230.00 | VES 1,300.00 | VES 1,200.00 | VES 1,300.00 | 313 |
| 2026-10-15 | VES 1,148.00 | VES 1,315.00 | VES 1,148.00 | VES 1,230.00 | 1,790 |
| 2026-10-14 | VES 1,055.00 | VES 1,149.88 | VES 1,025.01 | VES 1,148.00 | 3,534 |
| 2026-10-13 | VES 1,003.00 | VES 1,085.00 | VES 1,003.00 | VES 1,055.00 | 300 |
| 2026-10-09 | VES 985.00 | VES 1,100.00 | VES 985.00 | VES 1,003.00 | 1,700 |
| 2026-10-08 | VES 950.00 | VES 998.99 | VES 950.00 | VES 985.00 | 500 |
| 2026-10-07 | VES 950.00 | VES 961.00 | VES 930.00 | VES 950.00 | 300 |
| 2026-10-06 | VES 930.00 | VES 1,080.00 | VES 915.02 | VES 930.00 | 969 |
| 2026-10-05 | VES 912.00 | VES 1,090.00 | VES 913.97 | VES 930.00 | 2,042 |
| 2026-10-02 | VES 918.00 | VES 965.00 | VES 877.51 | VES 912.00 | 9,088 |
| 2026-10-01 | VES 875.00 | VES 935.00 | VES 880.00 | VES 918.00 | 671 |
| 2026-09-30 | VES 905.00 | VES 950.00 | VES 870.00 | VES 875.00 | 858 |
| 2026-09-29 | VES 901.00 | VES 925.00 | VES 860.01 | VES 905.00 | 1,627 |
| 2026-09-28 | VES 935.00 | VES 950.00 | VES 900.00 | VES 901.00 | 1,445 |
| 2026-09-25 | VES 940.00 | VES 944.54 | VES 913.00 | VES 935.00 | 1,301 |
| 2026-09-24 | VES 910.00 | VES 940.00 | VES 895.00 | VES 940.00 | 198 |
| 2026-09-23 | VES 910.00 | VES 950.00 | VES 909.00 | VES 910.00 | 809 |
| 2026-09-22 | VES 910.00 | VES 975.00 | VES 910.00 | VES 910.00 | 338 |
| 2026-09-21 | VES 875.00 | VES 975.00 | VES 875.17 | VES 910.00 | 3,347 |
| 2026-09-18 | VES 870.00 | VES 915.00 | VES 869.99 | VES 875.00 | 2,109 |
| 2026-09-17 | VES 870.00 | VES 874.99 | VES 860.00 | VES 870.00 | 2,588 |
| 2026-09-16 | VES 865.00 | VES 879.99 | VES 750.00 | VES 870.00 | 1,805 |
| 2026-09-15 | VES 865.00 | VES 950.00 | VES 865.00 | VES 865.00 | 4,136 |
| 2026-09-11 | VES 860.00 | VES 884.00 | VES 860.17 | VES 865.00 | 100 |
| 2026-09-10 | VES 850.00 | VES 890.00 | VES 850.00 | VES 860.00 | 902 |
| 2026-09-09 | VES 850.00 | VES 890.00 | VES 848.00 | VES 850.00 | 4,079 |
| 2026-09-08 | VES 848.00 | VES 900.00 | VES 848.00 | VES 850.00 | 2,111 |
| 2026-09-07 | VES 820.00 | VES 909.99 | VES 820.00 | VES 848.00 | 797 |
| 2026-09-04 | VES 810.00 | VES 830.00 | VES 788.00 | VES 820.00 | 25,134 |
| 2026-09-03 | VES 810.00 | VES 845.00 | VES 786.00 | VES 810.00 | 1,700 |
| 2026-09-02 | VES 800.00 | VES 850.00 | VES 770.02 | VES 810.00 | 279 |
| 2026-09-01 | VES 800.00 | VES 850.00 | VES 770.01 | VES 800.00 | 1,500 |
| 2026-08-31 | VES 797.00 | VES 850.00 | VES 770.00 | VES 800.00 | 630 |
| 2026-08-28 | VES 797.00 | VES 794.99 | VES 794.50 | VES 797.00 | 4 |
| 2026-08-27 | VES 799.98 | VES 799.98 | VES 795.00 | VES 797.00 | 3,131 |
| 2026-08-26 | VES 803.00 | VES 802.50 | VES 790.00 | VES 799.98 | 3,673 |
| 2026-08-25 | VES 805.00 | VES 880.00 | VES 799.99 | VES 803.00 | 1,758 |
| 2026-08-24 | VES 805.00 | VES 890.00 | VES 650.00 | VES 805.00 | 2,215 |
| 2026-08-21 | VES 804.00 | VES 840.00 | VES 804.00 | VES 805.00 | 1,510 |
| 2026-08-20 | VES 800.00 | VES 934.90 | VES 785.00 | VES 804.00 | 3,900 |
| 2026-08-19 | VES 800.00 | VES 805.00 | VES 790.00 | VES 800.00 | 996 |
| 2026-08-18 | VES 800.00 | VES 805.00 | VES 790.00 | VES 800.00 | 8,871 |
| 2026-08-17 | VES 785.00 | VES 805.00 | VES 785.00 | VES 800.00 | 960 |
| 2026-08-14 | VES 800.00 | VES 805.00 | VES 780.00 | VES 785.00 | 7,000 |
| 2026-08-13 | VES 790.00 | VES 804.98 | VES 790.00 | VES 800.00 | 2,500 |
| 2026-08-12 | VES 790.00 | VES 805.00 | VES 790.00 | VES 790.00 | 492 |
| 2026-08-11 | VES 805.00 | VES 887.99 | VES 790.00 | VES 790.00 | 528 |
| 2026-08-10 | VES 820.00 | VES 887.99 | VES 780.00 | VES 805.00 | 3 |
| 2026-08-07 | VES 820.00 | VES 820.00 | VES 805.00 | VES 820.00 | 346 |
| 2026-08-06 | VES 820.00 | VES 819.00 | VES 780.00 | VES 820.00 | 489 |
| 2026-08-05 | VES 820.00 | VES 840.00 | VES 790.00 | VES 820.00 | 979 |
| 2026-08-04 | VES 780.00 | VES 845.00 | VES 775.00 | VES 820.00 | 2,592 |
| 2026-08-03 | VES 780.00 | VES 889.00 | VES 780.00 | VES 780.00 | 468 |
| 2026-07-31 | VES 780.00 | VES 840.00 | VES 769.99 | VES 780.00 | 655 |
| 2026-07-30 | VES 769.99 | VES 894.98 | VES 770.00 | VES 769.99 | 5,150 |
| 2026-07-29 | VES 769.99 | VES 850.00 | VES 769.99 | VES 769.99 | 559 |
| 2026-07-28 | VES 769.99 | VES 898.99 | VES 769.99 | VES 769.99 | 5,653 |
| 2026-07-27 | VES 740.00 | VES 878.00 | VES 730.00 | VES 769.99 | 1,500 |
| 2026-07-23 | VES 769.99 | VES 780.00 | VES 740.00 | VES 740.00 | 4,200 |
| 2026-07-22 | VES 769.99 | VES 800.00 | VES 769.99 | VES 769.99 | 148 |
| 2026-07-21 | VES 769.99 | VES 800.00 | VES 730.01 | VES 769.99 | 50 |
| 2026-07-20 | VES 790.00 | VES 798.99 | VES 750.00 | VES 770.00 | 274 |
| 2026-07-17 | VES 790.00 | VES 799.99 | VES 771.00 | VES 790.00 | 1,300 |
| 2026-07-16 | VES 800.00 | VES 800.00 | VES 800.00 | VES 800.00 | 0 |
| 2026-07-15 | VES 800.00 | VES 829.00 | VES 755.00 | VES 800.00 | 779 |
| 2026-07-14 | VES 800.00 | VES 825.00 | VES 790.00 | VES 800.00 | 1,100 |
| 2026-07-13 | VES 800.00 | VES 925.00 | VES 790.00 | VES 800.00 | 267 |
| 2026-07-10 | VES 800.00 | VES 810.00 | VES 800.00 | VES 800.00 | 517 |
| 2026-07-09 | VES 809.44 | VES 840.00 | VES 800.00 | VES 800.00 | 2,015 |
| 2026-07-08 | VES 809.44 | VES 835.00 | VES 800.00 | VES 809.44 | 3,200 |
| 2026-07-07 | VES 810.00 | VES 810.00 | VES 781.00 | VES 809.44 | 1,842 |
| 2026-07-06 | VES 810.00 | VES 853.99 | VES 790.00 | VES 810.00 | 887 |
| 2026-07-03 | VES 810.01 | VES 838.99 | VES 811.00 | VES 810.01 | 424 |
| 2026-07-02 | VES 810.01 | VES 875.00 | VES 780.00 | VES 810.01 | 4,000 |
| 2026-07-01 | VES 860.00 | VES 860.00 | VES 715.00 | VES 854.00 | 1,030 |
| 2026-06-30 | VES 860.00 | VES 879.53 | VES 695.01 | VES 860.00 | 2,730 |
| 2026-06-23 | VES 829.00 | VES 869.95 | VES 829.00 | VES 860.00 | 400 |
| 2026-06-22 | VES 829.00 | VES 869.90 | VES 829.98 | VES 829.00 | 81 |
| 2026-06-19 | VES 829.00 | VES 833.00 | VES 820.00 | VES 829.00 | 200 |
| 2026-06-18 | VES 830.00 | VES 834.95 | VES 796.00 | VES 830.00 | 600 |
| 2026-06-17 | VES 834.45 | VES 834.95 | VES 830.00 | VES 830.00 | 5,450 |
| 2026-06-16 | VES 834.45 | VES 834.95 | VES 832.00 | VES 834.45 | 2,600 |
| 2026-06-15 | VES 834.45 | VES 850.00 | VES 809.42 | VES 834.45 | 350 |
| 2026-06-12 | VES 816.00 | VES 877.99 | VES 815.00 | VES 834.45 | 2,131 |
| 2026-06-11 | VES 816.96 | VES 877.00 | VES 790.01 | VES 816.00 | 434 |
| 2026-06-10 | VES 825.00 | VES 950.00 | VES 790.01 | VES 818.00 | 63 |
| 2026-06-09 | VES 825.00 | VES 845.00 | VES 815.00 | VES 825.00 | 1,425 |
| 2026-06-05 | VES 830.00 | VES 839.55 | VES 825.00 | VES 829.98 | 774 |
| 2026-06-04 | VES 835.00 | VES 839.00 | VES 820.00 | VES 830.00 | 1,370 |
| 2026-06-03 | VES 840.00 | VES 845.00 | VES 830.00 | VES 835.00 | 1,130 |
| 2026-06-02 | VES 840.00 | VES 859.95 | VES 830.00 | VES 840.00 | 25 |
| 2026-06-01 | VES 860.00 | VES 995.00 | VES 854.00 | VES 860.00 | 200 |
| 2026-05-29 | VES 840.00 | VES 870.00 | VES 855.00 | VES 860.00 | 340 |
| 2026-05-28 | VES 840.00 | VES 880.00 | VES 840.00 | VES 840.00 | 443 |
| 2026-05-27 | VES 840.00 | VES 880.00 | VES 827.00 | VES 840.00 | 435 |
| 2026-05-26 | VES 840.00 | VES 840.01 | VES 815.01 | VES 840.00 | 80 |
| 2026-05-25 | VES 815.01 | VES 840.00 | VES 806.10 | VES 815.01 | 1,324 |
| 2026-05-22 | VES 840.00 | VES 840.00 | VES 801.00 | VES 840.00 | 272 |
| 2026-05-21 | VES 840.00 | VES 853.00 | VES 835.00 | VES 840.00 | 2,420 |
| 2026-05-20 | VES 840.00 | VES 853.00 | VES 805.00 | VES 840.00 | 11,844 |
| 2026-05-19 | VES 830.00 | VES 880.00 | VES 825.00 | VES 830.02 | 5,770 |
| 2026-05-15 | VES 830.00 | VES 870.00 | VES 805.01 | VES 830.00 | 13,010 |
| 2026-05-14 | VES 823.00 | VES 840.00 | VES 805.01 | VES 825.00 | 585 |
| 2026-05-13 | VES 823.00 | VES 830.00 | VES 785.01 | VES 823.00 | 210 |
| 2026-05-12 | VES 830.00 | VES 870.00 | VES 825.00 | VES 830.00 | 464 |
| 2026-05-11 | VES 830.00 | VES 850.00 | VES 823.00 | VES 830.00 | 500 |
| 2026-05-08 | VES 830.00 | VES 830.00 | VES 815.11 | VES 830.00 | 352 |
| 2026-05-07 | VES 830.00 | VES 870.00 | VES 830.00 | VES 830.00 | 1,006 |
| 2026-05-06 | VES 860.00 | VES 870.00 | VES 835.00 | VES 860.00 | 1,000 |
| 2026-05-05 | VES 850.00 | VES 899.99 | VES 785.00 | VES 867.00 | 594 |
| 2026-05-04 | VES 850.00 | VES 899.99 | VES 850.00 | VES 850.00 | 75 |
| 2026-04-30 | VES 829.55 | VES 890.00 | VES 800.00 | VES 850.00 | 1,593 |
| 2026-04-29 | VES 829.55 | VES 850.00 | VES 830.00 | VES 829.55 | 19 |
| 2026-04-28 | VES 829.55 | VES 849.00 | VES 800.00 | VES 829.55 | 659 |
| 2026-04-27 | VES 870.00 | VES 900.00 | VES 785.00 | VES 839.84 | 7,352 |
| 2026-04-24 | VES 870.00 | VES 884.00 | VES 845.00 | VES 870.00 | 530 |
| 2026-04-23 | VES 870.00 | VES 870.00 | VES 815.00 | VES 870.00 | 1,373 |
| 2026-04-22 | VES 870.00 | VES 889.00 | VES 858.00 | VES 870.00 | 28 |
| 2026-04-21 | VES 870.00 | VES 900.00 | VES 815.00 | VES 870.00 | 251 |
| 2026-04-20 | VES 870.00 | VES 900.00 | VES 800.00 | VES 870.00 | 5,167 |
| 2026-04-17 | VES 845.00 | VES 850.00 | VES 800.00 | VES 845.00 | 4,219 |
| 2026-04-16 | VES 769.97 | VES 840.00 | VES 770.00 | VES 800.01 | 500 |
| 2026-04-15 | VES 724.00 | VES 789.00 | VES 724.00 | VES 769.97 | 200 |
| 2026-04-14 | VES 724.00 | VES 750.00 | VES 700.00 | VES 724.00 | 1,085 |
| 2026-04-13 | VES 734.00 | VES 800.00 | VES 700.00 | VES 724.00 | 1,187 |
| 2026-04-10 | VES 755.00 | VES 770.00 | VES 715.00 | VES 734.00 | 4,108 |
| 2026-04-09 | VES 784.00 | VES 850.00 | VES 750.00 | VES 755.00 | 1,000 |
| 2026-04-08 | VES 784.00 | VES 815.00 | VES 755.00 | VES 784.00 | 250 |
| 2026-04-07 | VES 814.85 | VES 900.00 | VES 750.00 | VES 814.85 | 2,604 |
| 2026-04-06 | VES 865.00 | VES 1,000.00 | VES 800.01 | VES 810.00 | 832 |
| 2026-04-01 | VES 801.00 | VES 910.00 | VES 819.00 | VES 865.00 | 610 |
| 2026-03-31 | VES 837.00 | VES 835.00 | VES 750.00 | VES 801.00 | 564 |
| 2026-03-30 | VES 837.50 | VES 990.00 | VES 811.00 | VES 837.00 | 507 |
| 2026-03-27 | VES 850.01 | VES 873.00 | VES 800.01 | VES 837.50 | 309 |
| 2026-03-26 | VES 875.00 | VES 1,000.00 | VES 800.01 | VES 850.01 | 708 |
| 2026-03-25 | VES 875.00 | VES 989.00 | VES 855.00 | VES 875.00 | 524 |
| 2026-03-24 | VES 880.00 | VES 900.00 | VES 849.95 | VES 898.00 | 1,168 |
| 2026-03-23 | VES 865.00 | VES 999.99 | VES 865.00 | VES 880.00 | 400 |
| 2026-03-20 | VES 850.00 | VES 995.00 | VES 848.00 | VES 865.00 | 10,300 |
| 2026-03-18 | VES 830.00 | VES 985.00 | VES 830.00 | VES 850.00 | 658 |
| 2026-03-17 | VES 846.95 | VES 843.00 | VES 805.00 | VES 830.00 | 1,300 |
| 2026-03-16 | VES 850.54 | VES 849.90 | VES 782.00 | VES 846.95 | 1,437 |
| 2026-03-13 | VES 855.90 | VES 855.00 | VES 845.00 | VES 850.54 | 476 |
| 2026-03-12 | VES 850.00 | VES 870.00 | VES 849.00 | VES 855.90 | 795 |
| 2026-03-11 | VES 860.00 | VES 869.99 | VES 850.00 | VES 850.00 | 1,135 |
| 2026-03-10 | VES 865.00 | VES 867.00 | VES 785.00 | VES 860.00 | 4,285 |
| 2026-03-09 | VES 850.00 | VES 895.00 | VES 806.01 | VES 865.00 | 5,135 |
| 2026-03-06 | VES 849.95 | VES 900.00 | VES 849.95 | VES 850.00 | 1,050 |
| 2026-03-05 | VES 825.00 | VES 948.00 | VES 800.00 | VES 849.95 | 3,220 |
| 2026-03-04 | VES 808.00 | VES 955.00 | VES 800.00 | VES 825.00 | 3,020 |
| 2026-03-03 | VES 770.00 | VES 820.00 | VES 700.00 | VES 808.00 | 43 |
| 2026-03-02 | VES 705.00 | VES 829.99 | VES 705.00 | VES 770.00 | 5,130 |
| 2026-02-27 | VES 705.00 | VES 730.00 | VES 705.00 | VES 705.00 | 50 |
| 2026-02-26 | VES 720.00 | VES 730.00 | VES 699.00 | VES 715.00 | 5,871 |
| 2026-02-25 | VES 700.00 | VES 735.00 | VES 700.00 | VES 720.00 | 1,873 |
| 2026-02-24 | VES 660.00 | VES 745.00 | VES 640.00 | VES 700.00 | 3,166 |
| 2026-02-23 | VES 679.99 | VES 794.80 | VES 640.00 | VES 660.00 | 1,893 |
| 2026-02-20 | VES 680.00 | VES 800.00 | VES 640.00 | VES 679.99 | 6,720 |
| 2026-02-19 | VES 659.99 | VES 775.00 | VES 600.00 | VES 680.00 | 1,291 |
| 2026-02-18 | VES 659.99 | VES 659.99 | VES 659.99 | VES 659.99 | 0 |
| 2026-02-13 | VES 650.00 | VES 674.99 | VES 650.00 | VES 659.99 | 5,066 |
| 2026-02-12 | VES 645.00 | VES 700.00 | VES 600.00 | VES 650.00 | 809 |
| 2026-02-11 | VES 639.00 | VES 715.00 | VES 575.00 | VES 645.00 | 2,345 |
| 2026-02-10 | VES 750.00 | VES 720.00 | VES 601.00 | VES 639.00 | 8,153 |
| 2026-02-09 | VES 785.00 | VES 850.00 | VES 700.00 | VES 750.00 | 300 |
| 2026-02-06 | VES 670.00 | VES 785.00 | VES 690.00 | VES 785.00 | 7,120 |
| 2026-02-05 | VES 615.00 | VES 676.00 | VES 630.00 | VES 670.00 | 21,380 |
| 2026-02-04 | VES 510.00 | VES 617.00 | VES 512.00 | VES 615.00 | 5,006 |
| 2026-02-03 | VES 464.00 | VES 510.00 | VES 475.00 | VES 510.00 | 6,350 |
| 2026-02-02 | VES 426.00 | VES 465.00 | VES 427.00 | VES 464.00 | 574 |
| 2026-01-30 | VES 388.00 | VES 426.50 | VES 399.99 | VES 426.00 | 13,879 |
| 2026-01-29 | VES 400.00 | VES 400.00 | VES 375.00 | VES 388.00 | 6,100 |
| 2026-01-28 | VES 400.00 | VES 437.99 | VES 390.00 | VES 400.00 | 300 |
| 2026-01-27 | VES 400.00 | VES 404.98 | VES 368.00 | VES 400.00 | 11,130 |
| 2026-01-26 | VES 410.00 | VES 430.00 | VES 381.00 | VES 400.00 | 9,877 |
| 2026-01-23 | VES 440.00 | VES 463.98 | VES 400.00 | VES 410.00 | 1,118 |
| 2026-01-22 | VES 486.01 | VES 486.01 | VES 437.50 | VES 440.00 | 7 |
| 2026-01-21 | VES 540.00 | VES 539.90 | VES 486.01 | VES 486.01 | 1,348 |
| 2026-01-20 | VES 599.99 | VES 599.00 | VES 540.00 | VES 540.00 | 555 |
| 2026-01-16 | VES 612.00 | VES 620.00 | VES 565.00 | VES 599.99 | 23 |
| 2026-01-15 | VES 625.00 | VES 645.00 | VES 565.00 | VES 612.00 | 7 |
| 2026-01-14 | VES 625.00 | VES 649.00 | VES 614.00 | VES 625.00 | 177 |
| 2026-01-13 | VES 630.00 | VES 650.00 | VES 629.00 | VES 630.00 | 103 |
| 2026-01-09 | VES 638.00 | VES 703.00 | VES 690.00 | VES 695.95 | 8,001 |
| 2026-01-08 | VES 638.00 | VES 638.00 | VES 535.00 | VES 638.00 | 5,000 |
| 2026-01-07 | VES 535.00 | VES 535.00 | VES 450.00 | VES 535.00 | 5,100 |
| 2026-01-06 | VES 260.00 | VES 435.00 | VES 302.00 | VES 435.00 | 2,000 |
| 2026-01-05 | VES 218.00 | VES 260.00 | VES 250.00 | VES 260.00 | 2,852 |
| 2026-01-02 | VES 210.00 | VES 220.00 | VES 180.00 | VES 218.00 | 1,672 |
| 2025-12-30 | VES 190.00 | VES 215.00 | VES 153.00 | VES 210.00 | 117,046 |
| 2025-12-29 | VES 163.00 | VES 190.00 | VES 135.50 | VES 190.00 | 53 |
| 2025-12-26 | VES 140.00 | VES 163.00 | VES 140.00 | VES 163.00 | 20,000 |
| 2025-12-23 | VES 144.99 | VES 149.99 | VES 137.00 | VES 140.00 | 2,648 |
| 2025-12-22 | VES 145.00 | VES 171.00 | VES 135.00 | VES 144.99 | 34,345 |
| 2025-12-19 | VES 124.00 | VES 145.00 | VES 130.00 | VES 145.00 | 883 |
| 2025-12-18 | VES 124.78 | VES 134.00 | VES 124.00 | VES 124.00 | 2,500 |
| 2025-12-17 | VES 124.85 | VES 124.84 | VES 124.75 | VES 124.78 | 960 |
| 2025-12-16 | VES 124.85 | VES 124.88 | VES 117.00 | VES 124.85 | 2,195 |
| 2025-12-15 | VES 123.75 | VES 131.99 | VES 120.00 | VES 124.90 | 509 |
| 2025-12-12 | VES 120.00 | VES 125.00 | VES 120.00 | VES 123.75 | 1,500 |
| 2025-12-11 | VES 125.00 | VES 127.00 | VES 120.00 | VES 120.00 | 3,700 |
| 2025-12-10 | VES 127.50 | VES 128.00 | VES 118.00 | VES 125.00 | 5,000 |
| 2025-12-09 | VES 129.00 | VES 129.00 | VES 118.00 | VES 127.50 | 1,754 |
| 2025-12-05 | VES 125.00 | VES 129.95 | VES 127.00 | VES 129.00 | 2,109 |
| 2025-12-04 | VES 125.00 | VES 131.95 | VES 125.00 | VES 125.00 | 2,305 |
| 2025-12-03 | VES 129.95 | VES 131.95 | VES 123.00 | VES 125.00 | 3,000 |
| 2025-12-02 | VES 129.95 | VES 133.00 | VES 123.10 | VES 129.95 | 40 |
| 2025-12-01 | VES 127.90 | VES 145.00 | VES 120.50 | VES 130.00 | 5,470 |
| 2025-11-28 | VES 125.00 | VES 130.99 | VES 120.00 | VES 127.90 | 21,463 |
| 2025-11-27 | VES 128.00 | VES 135.00 | VES 124.00 | VES 125.00 | 7,510 |
| 2025-11-26 | VES 125.00 | VES 136.00 | VES 125.00 | VES 128.00 | 4,696 |
| 2025-11-25 | VES 130.00 | VES 137.00 | VES 120.00 | VES 125.00 | 3,171 |
| 2025-11-21 | VES 136.00 | VES 151.50 | VES 125.00 | VES 130.00 | 2,978 |
| 2025-11-20 | VES 140.00 | VES 151.95 | VES 130.01 | VES 136.00 | 668 |
| 2025-11-19 | VES 140.00 | VES 155.00 | VES 130.00 | VES 140.00 | 5,000 |
| 2025-11-18 | VES 143.91 | VES 167.50 | VES 138.00 | VES 140.00 | 1,132 |
| 2025-11-17 | VES 144.49 | VES 149.90 | VES 138.00 | VES 143.91 | 100 |
| 2025-11-14 | VES 144.49 | VES 156.00 | VES 130.50 | VES 144.49 | 356 |
| 2025-11-13 | VES 129.95 | VES 135.00 | VES 123.00 | VES 130.50 | 1,873 |
| 2025-11-12 | VES 131.00 | VES 135.00 | VES 125.00 | VES 129.95 | 7,200 |
| 2025-11-11 | VES 130.00 | VES 151.00 | VES 121.00 | VES 131.00 | 4,989 |
| 2025-11-10 | VES 123.48 | VES 130.00 | VES 117.00 | VES 130.00 | 5,449 |
| 2025-11-07 | VES 123.48 | VES 123.50 | VES 121.00 | VES 123.48 | 5,527 |
| 2025-11-06 | VES 125.00 | VES 124.00 | VES 117.00 | VES 123.48 | 200 |
| 2025-11-05 | VES 124.88 | VES 125.99 | VES 117.00 | VES 125.00 | 790 |
| 2025-11-04 | VES 126.90 | VES 126.99 | VES 120.51 | VES 124.88 | 1,694 |
| 2025-11-03 | VES 124.98 | VES 127.00 | VES 120.00 | VES 126.90 | 4,083 |
| 2025-10-31 | VES 126.48 | VES 127.00 | VES 121.00 | VES 124.98 | 5,580 |
| 2025-10-30 | VES 121.48 | VES 128.00 | VES 120.00 | VES 126.48 | 998 |
| 2025-10-29 | VES 121.48 | VES 124.99 | VES 119.99 | VES 121.48 | 7,000 |
| 2025-10-28 | VES 120.00 | VES 125.00 | VES 118.00 | VES 124.50 | 932 |
| 2025-10-27 | VES 120.00 | VES 120.00 | VES 118.00 | VES 120.00 | 22 |
| 2025-10-24 | VES 120.00 | VES 125.00 | VES 119.75 | VES 119.99 | 1,858 |
| 2025-10-23 | VES 112.99 | VES 120.00 | VES 97.00 | VES 120.00 | 7,672 |
| 2025-10-22 | VES 107.95 | VES 115.00 | VES 105.00 | VES 112.99 | 675 |
| 2025-10-21 | VES 107.95 | VES 108.00 | VES 100.00 | VES 107.95 | 41,000 |
| 2025-10-17 | VES 97.00 | VES 98.97 | VES 96.80 | VES 97.00 | 360 |
| 2025-10-16 | VES 92.00 | VES 96.90 | VES 96.40 | VES 96.50 | 915 |
| 2025-10-15 | VES 92.00 | VES 97.00 | VES 85.00 | VES 92.00 | 27,915 |
| 2025-10-14 | VES 87.00 | VES 92.00 | VES 89.00 | VES 92.00 | 5,239 |
| 2025-10-13 | VES 83.00 | VES 95.00 | VES 83.50 | VES 87.00 | 6,101 |
| 2025-10-10 | VES 81.50 | VES 95.00 | VES 80.00 | VES 83.00 | 8,346 |
| 2025-10-09 | VES 79.02 | VES 82.00 | VES 79.00 | VES 81.50 | 1,614 |