Banco de Valores S.A. (BCBA:VALO)
Argentina · Delayed Price · Currency is ARS 383.00
+19.00 (5.22%)
Oct 28, 2025, 2:40 PM BRT
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 339.00 | 365.00 | 339.00 | 361.25 | 361.25 | 13.07% | 4,592,620 |
| Oct 24, 2025 | 322.00 | 322.00 | 316.00 | 319.50 | 319.50 | -0.08% | 3,586,345 |
| Oct 23, 2025 | 320.00 | 324.00 | 308.50 | 319.75 | 319.75 | 1.11% | 5,275,354 |
| Oct 22, 2025 | 323.00 | 323.00 | 314.00 | 316.25 | 316.25 | -0.24% | 2,349,080 |
| Oct 21, 2025 | 318.50 | 323.25 | 314.00 | 317.00 | 317.00 | -0.31% | 2,986,971 |
| Oct 20, 2025 | 318.00 | 320.00 | 311.00 | 318.00 | 318.00 | 0.79% | 2,039,438 |
| Oct 17, 2025 | 317.00 | 318.50 | 311.50 | 315.50 | 315.50 | 0.16% | 1,722,797 |
| Oct 16, 2025 | 310.00 | 316.00 | 310.00 | 315.00 | 315.00 | 1.86% | 1,606,113 |
| Oct 15, 2025 | 308.00 | 330.00 | 307.00 | 309.25 | 309.25 | -1.36% | 4,623,492 |
| Oct 14, 2025 | 324.00 | 340.00 | 306.25 | 313.50 | 313.50 | -3.61% | 6,140,039 |
| Oct 13, 2025 | 300.00 | 327.00 | 295.00 | 325.25 | 325.25 | 8.60% | 7,417,373 |
| Oct 10, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.07% | - |
| Oct 9, 2025 | 290.00 | 303.75 | 290.00 | 302.75 | 302.75 | 4.49% | 4,741,128 |
| Oct 8, 2025 | 288.00 | 290.00 | 284.25 | 289.75 | 289.75 | 1.40% | 3,155,379 |
| Oct 7, 2025 | 287.75 | 290.75 | 278.50 | 285.75 | 285.75 | -0.87% | 4,062,737 |
| Oct 6, 2025 | 300.00 | 300.00 | 284.25 | 288.25 | 288.25 | -2.21% | 6,647,820 |
| Oct 3, 2025 | 303.50 | 304.00 | 292.00 | 294.75 | 294.75 | -1.83% | 3,360,431 |
| Oct 2, 2025 | 299.50 | 304.75 | 294.00 | 300.25 | 300.25 | 0.25% | 2,107,206 |
| Oct 1, 2025 | 307.75 | 307.75 | 298.00 | 299.50 | 299.50 | -0.66% | 1,597,953 |
| Sep 30, 2025 | 310.00 | 310.00 | 297.25 | 301.50 | 301.50 | -1.87% | 2,347,969 |
| Sep 29, 2025 | 309.50 | 310.75 | 305.00 | 307.25 | 307.25 | -0.73% | 1,730,181 |
| Sep 26, 2025 | 305.00 | 310.00 | 299.00 | 309.50 | 309.50 | 2.91% | 2,437,583 |
| Sep 25, 2025 | 302.00 | 306.00 | 296.00 | 300.75 | 300.75 | -1.07% | 1,517,071 |
| Sep 24, 2025 | 300.00 | 312.00 | 300.00 | 304.00 | 304.00 | 2.79% | 2,986,518 |
| Sep 23, 2025 | 279.00 | 304.00 | 279.00 | 295.75 | 295.24 | 6.48% | 5,809,480 |
| Sep 22, 2025 | 253.00 | 280.00 | 253.00 | 277.75 | 277.27 | 13.60% | 6,017,844 |
| Sep 19, 2025 | 250.00 | 250.00 | 240.00 | 244.50 | 244.08 | 0.51% | 2,196,853 |
| Sep 18, 2025 | 265.00 | 266.50 | 231.00 | 243.25 | 242.83 | -8.12% | 4,773,153 |
| Sep 17, 2025 | 261.75 | 271.00 | 261.75 | 264.75 | 264.30 | 1.15% | 2,915,046 |
| Sep 16, 2025 | 262.00 | 272.00 | 260.00 | 261.75 | 261.30 | 0.58% | 4,874,106 |
| Sep 15, 2025 | 273.00 | 278.00 | 260.00 | 260.25 | 259.80 | -5.10% | 1,985,204 |
| Sep 12, 2025 | 286.25 | 290.00 | 270.00 | 274.25 | 273.78 | -4.02% | 2,629,974 |
| Sep 11, 2025 | 295.00 | 297.00 | 282.00 | 285.75 | 285.26 | -0.87% | 2,267,640 |
| Sep 10, 2025 | 286.00 | 298.50 | 285.75 | 288.25 | 287.76 | 0.96% | 2,148,398 |
| Sep 9, 2025 | 295.00 | 305.00 | 282.00 | 285.50 | 285.01 | -1.04% | 3,239,470 |
| Sep 8, 2025 | 299.00 | 299.00 | 270.00 | 288.50 | 288.00 | -7.38% | 2,751,124 |
| Sep 5, 2025 | 298.00 | 315.50 | 298.00 | 311.50 | 310.97 | 0.65% | 1,755,555 |
| Sep 4, 2025 | 315.00 | 321.50 | 309.00 | 309.50 | 308.97 | -1.12% | 2,331,244 |
| Sep 3, 2025 | 323.50 | 328.00 | 313.00 | 313.00 | 312.46 | -2.80% | 1,833,794 |
| Sep 2, 2025 | 319.00 | 325.50 | 317.00 | 322.00 | 321.45 | -0.16% | 1,772,216 |
| Sep 1, 2025 | 329.00 | 335.00 | 322.00 | 322.50 | 322.04 | -1.98% | 1,674,522 |
| Aug 29, 2025 | 335.00 | 337.00 | 324.00 | 329.00 | 328.53 | -0.15% | 1,623,361 |
| Aug 28, 2025 | 320.00 | 336.00 | 320.00 | 329.50 | 329.03 | 2.81% | 1,698,152 |
| Aug 27, 2025 | 318.50 | 325.00 | 318.50 | 320.50 | 320.04 | -0.47% | 1,303,599 |
| Aug 26, 2025 | 318.00 | 324.00 | 316.50 | 322.00 | 321.54 | 1.58% | 1,126,202 |
| Aug 25, 2025 | 342.00 | 346.50 | 315.00 | 317.00 | 316.55 | -7.71% | 3,437,498 |
| Aug 22, 2025 | 350.00 | 352.00 | 342.00 | 343.50 | 342.59 | -1.43% | 1,882,015 |
| Aug 21, 2025 | 347.00 | 375.00 | 342.00 | 348.50 | 347.58 | 0.43% | 1,662,910 |
| Aug 20, 2025 | 352.00 | 358.00 | 330.00 | 347.00 | 346.08 | -1.00% | 1,576,021 |
| Aug 19, 2025 | 355.00 | 357.00 | 343.00 | 350.50 | 349.57 | 1.45% | 1,812,317 |