Banco de Valores S.A. (BCBA:VALO)
Argentina · Delayed Price · Currency is ARS 550.00
-4.00 (-0.72%)
At close: Jan 8, 2026
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 555.00 | 555.00 | 534.00 | 550.00 | 550.00 | -0.72% | 6,894,071 |
| Jan 7, 2026 | 554.50 | 558.00 | 542.00 | 554.00 | 554.00 | -0.09% | 5,755,773 |
| Jan 6, 2026 | 550.00 | 555.00 | 550.00 | 554.50 | 554.50 | 1.00% | 6,567,080 |
| Jan 5, 2026 | 554.00 | 555.00 | 547.50 | 549.00 | 549.00 | -0.36% | 3,569,877 |
| Jan 2, 2026 | 554.50 | 557.00 | 546.00 | 551.00 | 551.00 | 0.09% | 5,000,332 |
| Dec 30, 2025 | 552.50 | 559.00 | 530.00 | 550.50 | 550.50 | -0.27% | 9,680,483 |
| Dec 29, 2025 | 550.00 | 558.00 | 550.00 | 552.00 | 552.00 | 0.27% | 7,849,238 |
| Dec 26, 2025 | 555.00 | 555.00 | 544.00 | 550.50 | 550.50 | 1.19% | 3,948,736 |
| Dec 24, 2025 | 541.00 | 547.00 | 541.00 | 544.00 | 544.00 | 0.83% | 826,867 |
| Dec 23, 2025 | 535.00 | 541.00 | 533.00 | 539.50 | 539.50 | 0.94% | 12,814,162 |
| Dec 22, 2025 | 520.00 | 536.00 | 520.00 | 534.50 | 534.03 | 2.59% | 6,037,556 |
| Dec 19, 2025 | 513.00 | 522.00 | 511.00 | 521.00 | 520.54 | 1.76% | 6,492,810 |
| Dec 18, 2025 | 506.00 | 514.00 | 505.50 | 512.00 | 511.55 | 1.59% | 8,850,373 |
| Dec 17, 2025 | 506.00 | 515.00 | 503.00 | 504.00 | 503.55 | -1.18% | 7,344,654 |
| Dec 16, 2025 | 512.00 | 519.00 | 507.00 | 510.00 | 509.55 | - | 9,690,944 |
| Dec 15, 2025 | 491.75 | 511.00 | 488.00 | 510.00 | 509.55 | 3.76% | 5,794,906 |
| Dec 12, 2025 | 496.75 | 503.00 | 491.00 | 491.50 | 491.07 | -1.35% | 5,439,950 |
| Dec 11, 2025 | 506.00 | 506.00 | 486.50 | 498.25 | 497.81 | 0.35% | 1,856,583 |
| Dec 10, 2025 | 497.00 | 499.00 | 490.00 | 496.50 | 496.06 | 0.66% | 2,937,593 |
| Dec 9, 2025 | 511.00 | 511.00 | 491.00 | 493.25 | 492.81 | -3.47% | 10,204,770 |
| Dec 5, 2025 | 516.00 | 516.00 | 503.00 | 511.00 | 510.55 | 0.10% | 6,075,325 |
| Dec 4, 2025 | 521.00 | 524.00 | 507.00 | 510.50 | 504.75 | -2.02% | 8,364,924 |
| Dec 3, 2025 | 535.00 | 537.00 | 519.50 | 521.00 | 515.14 | -1.70% | 6,772,459 |
| Dec 2, 2025 | 531.50 | 537.00 | 529.00 | 530.00 | 524.04 | -0.09% | 4,176,406 |
| Dec 1, 2025 | 532.00 | 535.00 | 527.00 | 530.50 | 524.53 | -0.19% | 3,334,812 |
| Nov 28, 2025 | 520.00 | 535.00 | 518.00 | 531.50 | 525.52 | 2.61% | 3,453,923 |
| Nov 27, 2025 | 478.00 | 530.00 | 478.00 | 518.00 | 512.17 | 7.30% | 4,733,158 |
| Nov 26, 2025 | 480.00 | 483.75 | 469.00 | 482.75 | 477.32 | 0.68% | 4,669,435 |
| Nov 25, 2025 | 461.75 | 479.75 | 461.75 | 479.50 | 474.10 | 4.30% | 5,730,908 |
| Nov 21, 2025 | 464.00 | 464.00 | 455.00 | 459.75 | 454.58 | -0.11% | 867,435 |
| Nov 20, 2025 | 450.00 | 460.75 | 450.00 | 460.25 | 455.07 | 1.77% | 5,498,705 |
| Nov 19, 2025 | 451.00 | 455.00 | 450.00 | 452.25 | 446.64 | -0.22% | 3,101,043 |
| Nov 18, 2025 | 455.00 | 459.75 | 446.00 | 453.25 | 447.62 | -0.11% | 6,653,240 |
| Nov 17, 2025 | 453.00 | 455.00 | 446.00 | 453.75 | 448.12 | 0.33% | 5,729,840 |
| Nov 14, 2025 | 450.00 | 452.75 | 438.50 | 452.25 | 446.64 | 0.61% | 4,185,690 |
| Nov 13, 2025 | 454.50 | 466.00 | 442.50 | 449.50 | 443.92 | -0.50% | 3,648,734 |
| Nov 12, 2025 | 445.00 | 453.00 | 445.00 | 451.75 | 446.14 | 1.63% | 4,940,754 |
| Nov 11, 2025 | 438.00 | 445.00 | 438.00 | 444.50 | 438.98 | 1.43% | 4,552,541 |
| Nov 10, 2025 | 435.00 | 440.00 | 435.00 | 438.25 | 432.81 | 0.46% | 5,256,238 |
| Nov 7, 2025 | 441.00 | 442.25 | 434.00 | 436.25 | 430.83 | -1.13% | 3,073,734 |
| Nov 6, 2025 | 445.00 | 449.50 | 431.00 | 441.25 | 435.77 | -0.51% | 1,434,110 |
| Nov 5, 2025 | 448.00 | 453.00 | 442.00 | 443.50 | 437.99 | -0.89% | 3,936,334 |
| Nov 4, 2025 | 458.00 | 458.00 | 425.00 | 447.50 | 441.94 | -2.29% | 7,461,710 |
| Nov 3, 2025 | 446.00 | 468.00 | 446.00 | 458.00 | 452.31 | 3.10% | 4,809,294 |
| Oct 31, 2025 | 403.00 | 451.00 | 399.75 | 444.25 | 438.74 | 10.17% | 10,305,030 |
| Oct 30, 2025 | 398.50 | 406.00 | 398.00 | 403.25 | 398.24 | -0.06% | 4,703,408 |
| Oct 29, 2025 | 388.00 | 408.75 | 383.00 | 403.50 | 398.49 | 4.20% | 5,969,278 |
| Oct 28, 2025 | 363.00 | 389.25 | 346.00 | 387.25 | 382.44 | 6.39% | 5,457,324 |
| Oct 27, 2025 | 339.00 | 365.00 | 339.00 | 364.00 | 359.48 | 13.93% | 5,732,896 |
| Oct 24, 2025 | 322.00 | 322.00 | 316.00 | 319.50 | 315.02 | -0.08% | 3,586,345 |