Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,190.95 +11.27 (+0.14%) Bitcoin USD
60,888.02 -1,111.54 (-1.79%) CMC Crypto 200
1,274.14 -9.68 (-0.76%)
Banco Provincial SA (BPV.CR)
Caracas - Caracas Delayed price. Currency in USD
Add to watchlist
As of 10:05AM VET. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3,070 |
| 27 Jun 2024 | 3.8700 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 19,564 |
| 26 Jun 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 2,781 |
| 25 Jun 2024 | 3.9000 | 4.0500 | 3.8500 | 3.9000 | 3.9000 | 180,151 |
| 21 Jun 2024 | 3.9500 | 3.9500 | 3.9400 | 3.9500 | 3.9500 | 2,396 |
| 20 Jun 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9500 | 3.9500 | 45,538 |
| 19 Jun 2024 | 3.9800 | 4.0200 | 3.9300 | 3.9800 | 3.9800 | 105,000 |
| 18 Jun 2024 | 3.8400 | 3.9500 | 3.9200 | 3.9300 | 3.9300 | 7,799 |
| 14 Jun 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 5,200 |
| 13 Jun 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 214,459 |
| 12 Jun 2024 | 3.7600 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 738 |
| 11 Jun 2024 | 3.6900 | 3.8700 | 3.6900 | 3.6900 | 3.6900 | 945,638 |
| 10 Jun 2024 | 3.8600 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 97 |
| 07 Jun 2024 | 3.8900 | 3.9000 | 3.8000 | 3.8800 | 3.8800 | 2,372 |
| 06 Jun 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 05 Jun 2024 | 3.8700 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 583 |
| 04 Jun 2024 | 3.9000 | 3.9000 | 3.7500 | 3.8900 | 3.8900 | 205,405 |
| 31 May 2024 | 3.9100 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 4,650 |
| 30 May 2024 | 3.9100 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 10,000 |
| 29 May 2024 | 3.8900 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 324,154 |
| 28 May 2024 | 3.9000 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | 8,101 |
| 27 May 2024 | 3.8800 | 3.9200 | 3.8000 | 3.8800 | 3.8800 | 27,820 |
| 24 May 2024 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 265,150 |
| 23 May 2024 | 3.7000 | 3.8500 | 3.6700 | 3.7000 | 3.7000 | 4,594 |
| 22 May 2024 | 3.5100 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 6,891 |
| 21 May 2024 | 3.7000 | 3.8500 | 3.6200 | 3.7000 | 3.7000 | 26,321 |
| 20 May 2024 | 3.6500 | 4.0000 | 3.6000 | 3.6500 | 3.6500 | 32,531 |
| 17 May 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 33,414 |
| 16 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 May 2024 | 3.7000 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 60,226,623 |
| 14 May 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 31,369 |
| 10 May 2024 | 3.9000 | 3.8500 | 3.8200 | 3.8200 | 3.8200 | 11,482 |
| 09 May 2024 | 3.9500 | 3.9500 | 3.6100 | 3.9000 | 3.9000 | 19,183 |
| 08 May 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 12,950 |
| 07 May 2024 | 3.9900 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 19,500 |
| 06 May 2024 | 7.1500 | 7.2500 | 7.0500 | 7.1500 | 7.1500 | 10,817 |
| 03 May 2024 | 7.3500 | 7.5000 | 7.1000 | 7.3500 | 7.3500 | 19,652 |
| 02 May 2024 | 6.8300 | 7.0000 | 6.7900 | 7.0000 | 7.0000 | 1,295 |
| 30 Apr 2024 | 6.8300 | 6.8300 | 6.8000 | 6.8300 | 6.8300 | 1,992 |
| 29 Apr 2024 | 6.8500 | 6.8500 | 6.8300 | 6.8500 | 6.8500 | 13,034 |
| 26 Apr 2024 | 6.8500 | 7.1000 | 6.8500 | 6.8500 | 6.8500 | 17,619 |
| 25 Apr 2024 | 12.9900 | 13.5000 | 12.9900 | 13.2000 | 13.2000 | 22,525 |
| 24 Apr 2024 | 12.9900 | 12.9900 | 12.8100 | 12.9900 | 12.9900 | 6,112 |
| 24 Apr 2024 | 2:1 Stock split | |||||
| 23 Apr 2024 | 13.0000 | 13.5000 | 13.0000 | 13.0000 | 13.0000 | 758 |
| 22 Apr 2024 | 13.5000 | 13.9000 | 13.5000 | 13.5000 | 13.5000 | 11,600 |
| 18 Apr 2024 | 14.0000 | 14.5000 | 14.0000 | 14.0000 | 14.0000 | 236,329 |
| 17 Apr 2024 | 13.9000 | 14.3500 | 13.5000 | 13.9000 | 13.9000 | 3,557 |
| 16 Apr 2024 | 13.5000 | 14.4000 | 13.4900 | 13.5000 | 13.5000 | 7,992 |
| 15 Apr 2024 | 12.9900 | 13.0000 | 11.4900 | 12.9900 | 12.9900 | 6,010 |
| 12 Apr 2024 | 11.4900 | 11.5000 | 11.4900 | 11.4900 | 11.4900 | 13,080 |
| 11 Apr 2024 | 11.4900 | 12.4500 | 11.4900 | 11.4900 | 11.4900 | 2 |
| 10 Apr 2024 | 21.0100 | 23.0000 | 21.0100 | 23.0000 | 23.0000 | 1,570 |
| 09 Apr 2024 | 21.0100 | 23.0000 | 20.6100 | 21.0100 | 21.0100 | 995 |
| 09 Apr 2024 | 2:1 Stock split | |||||
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | - |
| 04 Apr 2024 | 10.1500 | 10.1500 | 10.0000 | 10.1500 | 10.1500 | 9,140 |
| 03 Apr 2024 | 10.2300 | 10.2500 | 10.2300 | 10.2300 | 10.2300 | 8,544 |
| 02 Apr 2024 | 10.2000 | 10.2500 | 9.7500 | 10.2000 | 10.2000 | 2,000 |
| 02 Apr 2024 | 0.09775 Dividend | |||||
| 01 Apr 2024 | 10.5000 | 10.4500 | 9.7500 | 10.2000 | 10.1022 | 4,192 |
| 27 Mar 2024 | 21.0000 | 22.9800 | 20.5000 | 21.0000 | 20.7987 | 2,865 |
| 26 Mar 2024 | 17.6400 | 20.0000 | 18.4200 | 20.0000 | 19.8083 | 5,501 |
| 25 Mar 2024 | 17.6400 | 17.6400 | 17.3000 | 17.6400 | 17.4709 | 605 |
| 22 Mar 2024 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | 17.0748 | 140 |
| 21 Mar 2024 | 17.4900 | 17.4900 | 17.2000 | 17.2500 | 17.0847 | 2,870 |
| 20 Mar 2024 | 17.4900 | 17.5000 | 17.4900 | 17.4900 | 17.3224 | 3,132 |
| 18 Mar 2024 | 17.6000 | 17.6500 | 17.6000 | 17.6000 | 17.4313 | 402 |
| 15 Mar 2024 | 18.0000 | 18.2000 | 17.5000 | 17.6500 | 17.4809 | 7,155 |
| 14 Mar 2024 | 17.9600 | 18.0000 | 17.9900 | 18.0000 | 17.8275 | 3,556 |
| 13 Mar 2024 | 17.9600 | 17.9600 | 17.2600 | 17.9600 | 17.7879 | 112 |
| 12 Mar 2024 | 17.2600 | 17.2600 | 16.2000 | 17.2600 | 17.0946 | 2,400 |
| 11 Mar 2024 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 16.0448 | 1,454 |
| 08 Mar 2024 | 16.5500 | 16.5000 | 16.0000 | 16.0000 | 15.8467 | 1,404 |
| 07 Mar 2024 | 16.5700 | 16.7500 | 16.5500 | 16.5500 | 16.3914 | 3,712 |
| 06 Mar 2024 | 16.0000 | 16.5900 | 16.5700 | 16.5700 | 16.4112 | 331 |
| 05 Mar 2024 | 16.0000 | 16.3100 | 16.0000 | 16.0000 | 15.8467 | 358 |
| 04 Mar 2024 | 16.3100 | 16.7800 | 16.3100 | 16.3100 | 16.1537 | 710 |
| 01 Mar 2024 | 16.3100 | 16.3100 | 16.0000 | 16.3100 | 16.1537 | 255 |
| 29 Feb 2024 | 16.3000 | 16.4000 | 16.3000 | 16.3000 | 16.1438 | 155 |
| 28 Feb 2024 | 16.0000 | 16.5000 | 16.0000 | 16.0000 | 15.8467 | 224 |
| 27 Feb 2024 | 16.5000 | 16.5000 | 16.4000 | 16.5000 | 16.3419 | 62 |
| 26 Feb 2024 | 16.5500 | 16.5500 | 16.5000 | 16.5500 | 16.3914 | 59 |
| 23 Feb 2024 | 16.5100 | 16.7500 | 16.5100 | 16.5100 | 16.3518 | 10 |
| 22 Feb 2024 | 16.5000 | 16.9000 | 16.7300 | 16.7300 | 16.5697 | 606 |
| 21 Feb 2024 | 17.1400 | 17.0000 | 16.1000 | 16.5000 | 16.3419 | 613 |
| 20 Feb 2024 | 17.1400 | 17.1900 | 17.1400 | 17.1400 | 16.9757 | 290 |
| 19 Feb 2024 | 17.2200 | 17.5000 | 17.2200 | 17.2200 | 17.0550 | 423 |
| 16 Feb 2024 | 17.2200 | 17.2900 | 17.1000 | 17.2200 | 17.0550 | 111 |
| 15 Feb 2024 | 17.3000 | 17.3900 | 17.3000 | 17.3000 | 17.1342 | 898 |
| 14 Feb 2024 | 17.2400 | 17.4900 | 17.1000 | 17.1000 | 16.9361 | 1,053 |
| 09 Feb 2024 | 17.2400 | 17.4900 | 16.9400 | 17.2400 | 17.0748 | 2,248 |
| 08 Feb 2024 | 16.9400 | 16.9400 | 16.5000 | 16.9400 | 16.7777 | 512 |
| 07 Feb 2024 | 16.0000 | 17.0000 | 16.0000 | 16.0000 | 15.8467 | 2,888 |
| 06 Feb 2024 | 16.8000 | 16.7700 | 16.5000 | 16.7600 | 16.5994 | 2,508 |
| 05 Feb 2024 | 17.0000 | 17.0300 | 16.8000 | 16.8000 | 16.6390 | 1,649 |
| 02 Feb 2024 | 16.5000 | 17.0000 | 17.0000 | 17.0000 | 16.8371 | 1,961 |
| 01 Feb 2024 | 16.5000 | 17.0300 | 16.5000 | 16.5000 | 16.3419 | 169 |
| 31 Jan 2024 | 16.9000 | 16.9700 | 16.3000 | 16.9000 | 16.7380 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.