Banco de Valores S.A. (BCBA:VALO)
Argentina · Delayed Price · Currency is ARS 619.50
+2.50 (0.41%)
At close: Jan 30, 2026
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 627.00 | 627.00 | 613.00 | 619.50 | 619.50 | 0.41% | 3,558,715 |
| Jan 29, 2026 | 623.50 | 625.00 | 609.00 | 617.00 | 617.00 | -0.72% | 5,031,855 |
| Jan 28, 2026 | 622.00 | 627.00 | 618.00 | 621.50 | 621.50 | -0.16% | 4,186,229 |
| Jan 27, 2026 | 617.00 | 629.00 | 615.00 | 622.50 | 622.50 | 0.81% | 3,543,991 |
| Jan 26, 2026 | 610.00 | 620.00 | 610.00 | 617.50 | 617.50 | 0.90% | 2,507,975 |
| Jan 23, 2026 | 607.50 | 616.00 | 600.00 | 612.00 | 611.52 | 0.91% | 3,354,324 |
| Jan 22, 2026 | 603.00 | 607.00 | 600.00 | 606.50 | 606.02 | 0.83% | 4,737,317 |
| Jan 21, 2026 | 600.00 | 603.50 | 599.00 | 601.50 | 601.02 | 0.25% | 2,354,845 |
| Jan 20, 2026 | 604.00 | 606.00 | 599.50 | 600.00 | 599.52 | -0.66% | 3,346,330 |
| Jan 19, 2026 | 603.00 | 609.00 | 601.00 | 604.00 | 603.52 | 0.25% | 2,795,019 |
| Jan 16, 2026 | 600.00 | 610.00 | 600.00 | 602.50 | 602.02 | 0.75% | 5,103,330 |
| Jan 15, 2026 | 574.00 | 620.00 | 570.00 | 598.00 | 597.53 | 4.36% | 6,091,721 |
| Jan 14, 2026 | 580.00 | 580.00 | 569.00 | 573.00 | 572.55 | 0.09% | 2,449,213 |
| Jan 13, 2026 | 559.00 | 572.50 | 559.00 | 572.50 | 572.05 | 1.78% | 3,308,553 |
| Jan 12, 2026 | 550.00 | 563.00 | 550.00 | 562.50 | 562.05 | 1.53% | 5,761,804 |
| Jan 9, 2026 | 556.00 | 556.00 | 551.00 | 554.00 | 553.56 | 0.73% | 5,588,473 |
| Jan 8, 2026 | 555.00 | 555.00 | 534.00 | 550.00 | 549.56 | -0.72% | 6,894,071 |
| Jan 7, 2026 | 554.50 | 558.00 | 542.00 | 554.00 | 553.56 | -0.09% | 5,755,773 |
| Jan 6, 2026 | 550.00 | 555.00 | 550.00 | 554.50 | 554.06 | 1.00% | 6,567,080 |
| Jan 5, 2026 | 554.00 | 555.00 | 547.50 | 549.00 | 548.57 | -0.36% | 3,569,877 |
| Jan 2, 2026 | 554.50 | 557.00 | 546.00 | 551.00 | 550.56 | 0.09% | 5,000,332 |
| Dec 30, 2025 | 552.50 | 559.00 | 530.00 | 550.50 | 550.06 | -0.27% | 9,680,483 |
| Dec 29, 2025 | 550.00 | 558.00 | 550.00 | 552.00 | 551.56 | 0.27% | 7,849,238 |
| Dec 26, 2025 | 555.00 | 555.00 | 544.00 | 550.50 | 550.06 | 1.19% | 3,948,736 |
| Dec 24, 2025 | 541.00 | 547.00 | 541.00 | 544.00 | 543.57 | 0.83% | 826,867 |
| Dec 23, 2025 | 535.00 | 541.00 | 533.00 | 539.50 | 539.07 | 0.94% | 12,814,160 |
| Dec 22, 2025 | 520.00 | 536.00 | 520.00 | 534.50 | 533.60 | 2.59% | 6,037,556 |
| Dec 19, 2025 | 513.00 | 522.00 | 511.00 | 521.00 | 520.13 | 1.76% | 6,492,810 |
| Dec 18, 2025 | 506.00 | 514.00 | 505.50 | 512.00 | 511.14 | 1.59% | 8,850,373 |
| Dec 17, 2025 | 506.00 | 515.00 | 503.00 | 504.00 | 503.16 | -1.18% | 7,344,654 |
| Dec 16, 2025 | 512.00 | 519.00 | 507.00 | 510.00 | 509.15 | - | 9,690,944 |
| Dec 15, 2025 | 491.75 | 511.00 | 488.00 | 510.00 | 509.15 | 3.76% | 5,794,906 |
| Dec 12, 2025 | 496.75 | 503.00 | 491.00 | 491.50 | 490.68 | -1.35% | 5,439,950 |
| Dec 11, 2025 | 506.00 | 506.00 | 486.50 | 498.25 | 497.42 | 0.35% | 1,856,583 |
| Dec 10, 2025 | 497.00 | 499.00 | 490.00 | 496.50 | 495.67 | 0.66% | 2,937,593 |
| Dec 9, 2025 | 511.00 | 511.00 | 491.00 | 493.25 | 492.42 | -3.47% | 10,204,770 |
| Dec 5, 2025 | 516.00 | 516.00 | 503.00 | 511.00 | 510.14 | 0.10% | 6,075,325 |
| Dec 4, 2025 | 521.00 | 524.00 | 507.00 | 510.50 | 504.35 | -2.02% | 8,364,924 |
| Dec 3, 2025 | 535.00 | 537.00 | 519.50 | 521.00 | 514.73 | -1.70% | 6,772,459 |
| Dec 2, 2025 | 531.50 | 537.00 | 529.00 | 530.00 | 523.62 | -0.09% | 4,176,406 |
| Dec 1, 2025 | 532.00 | 535.00 | 527.00 | 530.50 | 524.11 | -0.19% | 3,334,812 |
| Nov 28, 2025 | 520.00 | 535.00 | 518.00 | 531.50 | 525.10 | 2.61% | 3,453,923 |
| Nov 27, 2025 | 478.00 | 530.00 | 478.00 | 518.00 | 511.76 | 7.30% | 4,733,158 |
| Nov 26, 2025 | 480.00 | 483.75 | 469.00 | 482.75 | 476.94 | 0.68% | 4,669,435 |
| Nov 25, 2025 | 461.75 | 479.75 | 461.75 | 479.50 | 473.73 | 4.30% | 5,730,908 |
| Nov 21, 2025 | 464.00 | 464.00 | 455.00 | 459.75 | 454.22 | -0.11% | 867,435 |
| Nov 20, 2025 | 450.00 | 460.75 | 450.00 | 460.25 | 454.71 | 1.77% | 5,498,705 |
| Nov 19, 2025 | 451.00 | 455.00 | 450.00 | 452.25 | 446.28 | -0.22% | 3,101,043 |
| Nov 18, 2025 | 455.00 | 459.75 | 446.00 | 453.25 | 447.27 | -0.11% | 6,653,240 |
| Nov 17, 2025 | 453.00 | 455.00 | 446.00 | 453.75 | 447.76 | 0.33% | 5,729,840 |