Banco de Valores S.A. (BCBA:VALO)
Argentina · Delayed Price · Currency is ARS 452.25
-1.00 (-0.22%)
Nov 19, 2025, 4:59 PM BRT
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 455.00 | 459.75 | 446.00 | 453.25 | 453.25 | -0.11% | 6,653,240 |
| Nov 17, 2025 | 453.00 | 455.00 | 446.00 | 453.75 | 453.75 | 0.33% | 5,729,840 |
| Nov 14, 2025 | 450.00 | 452.75 | 438.50 | 452.25 | 452.25 | 0.61% | 4,185,690 |
| Nov 13, 2025 | 454.50 | 466.00 | 442.50 | 449.50 | 449.50 | -0.50% | 3,648,734 |
| Nov 12, 2025 | 445.00 | 453.00 | 445.00 | 451.75 | 451.75 | 1.63% | 4,940,754 |
| Nov 11, 2025 | 438.00 | 445.00 | 438.00 | 444.50 | 444.50 | 1.43% | 4,552,541 |
| Nov 10, 2025 | 435.00 | 440.00 | 435.00 | 438.25 | 438.25 | 0.46% | 5,256,238 |
| Nov 7, 2025 | 441.00 | 442.25 | 434.00 | 436.25 | 436.25 | -1.13% | 3,073,734 |
| Nov 6, 2025 | 445.00 | 449.50 | 431.00 | 441.25 | 441.25 | -0.51% | 1,434,110 |
| Nov 5, 2025 | 448.00 | 453.00 | 442.00 | 443.50 | 443.50 | -0.89% | 3,936,334 |
| Nov 4, 2025 | 458.00 | 458.00 | 425.00 | 447.50 | 447.50 | -2.29% | 7,461,710 |
| Nov 3, 2025 | 446.00 | 468.00 | 446.00 | 458.00 | 458.00 | 3.10% | 4,809,294 |
| Oct 31, 2025 | 403.00 | 451.00 | 399.75 | 444.25 | 444.25 | 10.17% | 10,305,030 |
| Oct 30, 2025 | 398.50 | 406.00 | 398.00 | 403.25 | 403.25 | -0.06% | 4,703,408 |
| Oct 29, 2025 | 388.00 | 408.75 | 383.00 | 403.50 | 403.50 | 4.20% | 5,969,278 |
| Oct 28, 2025 | 363.00 | 389.25 | 346.00 | 387.25 | 387.25 | 6.39% | 5,457,324 |
| Oct 27, 2025 | 339.00 | 365.00 | 339.00 | 364.00 | 364.00 | 13.93% | 5,732,896 |
| Oct 24, 2025 | 322.00 | 322.00 | 316.00 | 319.50 | 318.98 | -0.08% | 3,586,345 |
| Oct 23, 2025 | 320.00 | 324.00 | 308.50 | 319.75 | 319.23 | 1.11% | 5,275,354 |
| Oct 22, 2025 | 323.00 | 323.00 | 314.00 | 316.25 | 315.74 | -0.24% | 2,349,080 |
| Oct 21, 2025 | 318.50 | 323.25 | 314.00 | 317.00 | 316.49 | -0.31% | 2,986,971 |
| Oct 20, 2025 | 318.00 | 320.00 | 311.00 | 318.00 | 317.48 | 0.79% | 2,039,438 |
| Oct 17, 2025 | 317.00 | 318.50 | 311.50 | 315.50 | 314.99 | 0.16% | 1,722,797 |
| Oct 16, 2025 | 310.00 | 316.00 | 310.00 | 315.00 | 314.49 | 1.86% | 1,606,113 |
| Oct 15, 2025 | 308.00 | 330.00 | 307.00 | 309.25 | 308.75 | -1.36% | 4,623,492 |
| Oct 14, 2025 | 324.00 | 340.00 | 306.25 | 313.50 | 312.99 | -3.61% | 6,140,039 |
| Oct 13, 2025 | 300.00 | 327.00 | 295.00 | 325.25 | 324.72 | 7.43% | 7,417,373 |
| Oct 9, 2025 | 290.00 | 303.75 | 290.00 | 302.75 | 302.26 | 4.49% | 4,741,128 |
| Oct 8, 2025 | 288.00 | 290.00 | 284.25 | 289.75 | 289.28 | 1.40% | 3,155,379 |
| Oct 7, 2025 | 287.75 | 290.75 | 278.50 | 285.75 | 285.29 | -0.87% | 4,062,737 |
| Oct 6, 2025 | 300.00 | 300.00 | 284.25 | 288.25 | 287.78 | -2.21% | 6,647,820 |
| Oct 3, 2025 | 303.50 | 304.00 | 292.00 | 294.75 | 294.27 | -1.83% | 3,360,431 |
| Oct 2, 2025 | 299.50 | 304.75 | 294.00 | 300.25 | 299.76 | 0.25% | 2,107,206 |
| Oct 1, 2025 | 307.75 | 307.75 | 298.00 | 299.50 | 299.01 | -0.66% | 1,597,953 |
| Sep 30, 2025 | 310.00 | 310.00 | 297.25 | 301.50 | 301.01 | -1.87% | 2,347,969 |
| Sep 29, 2025 | 309.50 | 310.75 | 305.00 | 307.25 | 306.75 | -0.73% | 1,730,181 |
| Sep 26, 2025 | 305.00 | 310.00 | 299.00 | 309.50 | 309.00 | 2.91% | 2,437,583 |
| Sep 25, 2025 | 302.00 | 306.00 | 296.00 | 300.75 | 300.26 | -1.07% | 1,517,071 |
| Sep 24, 2025 | 300.00 | 312.00 | 300.00 | 304.00 | 303.51 | 2.79% | 2,986,518 |
| Sep 23, 2025 | 279.00 | 304.00 | 279.00 | 295.75 | 294.76 | 6.48% | 5,809,480 |
| Sep 22, 2025 | 253.00 | 280.00 | 253.00 | 277.75 | 276.82 | 13.60% | 6,017,844 |
| Sep 19, 2025 | 250.00 | 250.00 | 240.00 | 244.50 | 243.68 | 0.51% | 2,196,853 |
| Sep 18, 2025 | 265.00 | 266.50 | 231.00 | 243.25 | 242.44 | -8.12% | 4,773,153 |
| Sep 17, 2025 | 261.75 | 271.00 | 261.75 | 264.75 | 263.87 | 1.15% | 2,915,046 |
| Sep 16, 2025 | 262.00 | 272.00 | 260.00 | 261.75 | 260.88 | 0.58% | 4,874,106 |
| Sep 15, 2025 | 273.00 | 278.00 | 260.00 | 260.25 | 259.38 | -5.10% | 1,985,204 |
| Sep 12, 2025 | 286.25 | 290.00 | 270.00 | 274.25 | 273.34 | -4.02% | 2,629,974 |
| Sep 11, 2025 | 295.00 | 297.00 | 282.00 | 285.75 | 284.80 | -0.87% | 2,267,640 |
| Sep 10, 2025 | 286.00 | 298.50 | 285.75 | 288.25 | 287.29 | 0.96% | 2,148,398 |
| Sep 9, 2025 | 295.00 | 305.00 | 282.00 | 285.50 | 284.55 | -1.04% | 3,239,470 |