Banco de Valores S.A. (BCBA:VALO)
Argentina · Delayed Price · Currency is ARS 274.25
-11.50 (-4.02%)
Sep 12, 2025, 4:59 PM BRT
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 286.25 | 290.00 | 270.00 | 274.25 | 274.25 | -4.02% | 2,629,974 |
| Sep 11, 2025 | 295.00 | 297.00 | 282.00 | 285.75 | 285.75 | -0.87% | 2,267,640 |
| Sep 10, 2025 | 286.00 | 298.50 | 285.75 | 288.25 | 288.25 | 0.96% | 2,148,398 |
| Sep 9, 2025 | 295.00 | 305.00 | 282.00 | 285.50 | 285.50 | -1.04% | 3,239,470 |
| Sep 8, 2025 | 299.00 | 299.00 | 270.00 | 288.50 | 288.50 | -7.38% | 2,751,124 |
| Sep 5, 2025 | 298.00 | 315.50 | 298.00 | 311.50 | 311.50 | 0.65% | 1,755,555 |
| Sep 4, 2025 | 315.00 | 321.50 | 309.00 | 309.50 | 309.50 | -1.12% | 2,331,244 |
| Sep 3, 2025 | 323.50 | 328.00 | 313.00 | 313.00 | 313.00 | -2.80% | 1,833,794 |
| Sep 2, 2025 | 319.00 | 325.50 | 317.00 | 322.00 | 322.00 | -0.16% | 1,772,216 |
| Sep 1, 2025 | 329.00 | 335.00 | 322.00 | 322.50 | 322.50 | -1.98% | 1,674,522 |
| Aug 29, 2025 | 335.00 | 337.00 | 324.00 | 329.00 | 329.00 | -0.15% | 1,623,361 |
| Aug 28, 2025 | 320.00 | 336.00 | 320.00 | 329.50 | 329.50 | 2.81% | 1,698,152 |
| Aug 27, 2025 | 318.50 | 325.00 | 318.50 | 320.50 | 320.50 | -0.47% | 1,303,599 |
| Aug 26, 2025 | 318.00 | 324.00 | 316.50 | 322.00 | 322.00 | 1.58% | 1,126,202 |
| Aug 25, 2025 | 342.00 | 346.50 | 315.00 | 317.00 | 317.00 | -7.71% | 3,437,498 |
| Aug 22, 2025 | 350.00 | 352.00 | 342.00 | 343.50 | 343.00 | -1.43% | 1,882,015 |
| Aug 21, 2025 | 347.00 | 375.00 | 342.00 | 348.50 | 347.99 | 0.43% | 1,662,910 |
| Aug 20, 2025 | 352.00 | 358.00 | 330.00 | 347.00 | 346.50 | -1.00% | 1,576,021 |
| Aug 19, 2025 | 355.00 | 357.00 | 343.00 | 350.50 | 349.99 | 1.45% | 1,812,317 |
| Aug 14, 2025 | 357.00 | 358.00 | 344.00 | 345.50 | 345.00 | -3.49% | 1,047,738 |
| Aug 13, 2025 | 363.00 | 372.50 | 355.00 | 358.00 | 357.48 | -1.92% | 1,696,185 |
| Aug 12, 2025 | 370.50 | 377.00 | 362.00 | 365.00 | 364.47 | -2.67% | 2,926,546 |
| Aug 11, 2025 | 372.00 | 378.00 | 372.00 | 375.00 | 374.46 | 0.67% | 1,657,413 |
| Aug 8, 2025 | 378.00 | 385.00 | 370.00 | 372.50 | 371.96 | -1.46% | 2,696,862 |
| Aug 7, 2025 | 369.50 | 381.00 | 367.00 | 378.00 | 377.45 | 2.16% | 6,123,642 |
| Aug 6, 2025 | 366.00 | 370.50 | 363.00 | 370.00 | 369.46 | 1.09% | 2,006,829 |
| Aug 5, 2025 | 364.50 | 368.00 | 364.00 | 366.00 | 365.47 | 0.41% | 1,648,651 |
| Aug 4, 2025 | 360.50 | 364.50 | 359.00 | 364.50 | 363.97 | 1.11% | 1,794,955 |
| Aug 1, 2025 | 363.00 | 365.00 | 347.00 | 360.50 | 359.98 | -1.10% | 1,472,804 |
| Jul 31, 2025 | 363.00 | 370.00 | 361.00 | 364.50 | 363.97 | 0.69% | 1,876,037 |
| Jul 30, 2025 | 361.00 | 369.50 | 355.50 | 362.00 | 361.47 | 0.42% | 1,926,784 |
| Jul 29, 2025 | 353.00 | 361.50 | 350.50 | 360.50 | 359.98 | 2.12% | 2,573,990 |
| Jul 28, 2025 | 354.00 | 360.00 | 349.00 | 353.00 | 352.49 | 0.14% | 2,880,193 |
| Jul 25, 2025 | 337.00 | 354.00 | 331.00 | 352.50 | 351.99 | 6.33% | 2,822,860 |
| Jul 24, 2025 | 329.00 | 334.00 | 325.00 | 331.50 | 330.53 | - | 938,293 |
| Jul 23, 2025 | 331.00 | 334.50 | 326.00 | 331.50 | 330.53 | 0.61% | 2,125,888 |
| Jul 22, 2025 | 334.00 | 336.50 | 327.00 | 329.50 | 328.54 | -1.35% | 1,299,016 |
| Jul 21, 2025 | 341.00 | 341.00 | 333.00 | 334.00 | 333.02 | -1.04% | 1,403,989 |
| Jul 18, 2025 | 335.00 | 340.50 | 333.00 | 337.50 | 336.51 | 0.90% | 1,738,057 |
| Jul 17, 2025 | 334.50 | 339.00 | 333.00 | 334.50 | 333.52 | - | 1,148,435 |
| Jul 16, 2025 | 335.00 | 337.00 | 332.00 | 334.50 | 333.52 | - | 1,382,349 |
| Jul 15, 2025 | 336.00 | 339.50 | 331.00 | 334.50 | 333.52 | -0.15% | 1,132,062 |
| Jul 14, 2025 | 334.00 | 339.50 | 332.00 | 335.00 | 334.02 | 0.30% | 1,906,561 |
| Jul 11, 2025 | 334.00 | 337.00 | 331.00 | 334.00 | 333.02 | -0.74% | 1,783,440 |
| Jul 10, 2025 | 340.00 | 343.00 | 323.00 | 336.50 | 335.52 | -0.74% | 1,318,853 |
| Jul 8, 2025 | 335.00 | 341.50 | 332.00 | 339.00 | 338.01 | 1.04% | 2,089,413 |
| Jul 7, 2025 | 345.00 | 345.50 | 322.00 | 335.50 | 334.52 | -2.75% | 1,624,218 |
| Jul 4, 2025 | 344.50 | 348.50 | 344.00 | 345.00 | 343.99 | 0.29% | 1,283,871 |
| Jul 3, 2025 | 338.50 | 347.50 | 338.00 | 344.00 | 342.99 | 1.03% | 1,550,396 |
| Jul 2, 2025 | 330.00 | 344.50 | 326.00 | 340.50 | 339.50 | 4.29% | 2,591,175 |