Banco de Valores S.A. (BCBA:VALO)
Argentina · Delayed Price · Currency is ARS 655.00
+2.50 (0.38%)
Apr 1, 2026, 4:59 PM BRT
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 652.00 | 661.00 | 650.00 | 655.00 | 655.00 | 0.38% | 3,008,601 |
| Mar 31, 2026 | 591.50 | 653.00 | 591.50 | 652.50 | 652.50 | 9.76% | 5,598,020 |
| Mar 30, 2026 | 588.00 | 597.50 | 588.00 | 594.50 | 594.50 | 0.93% | 1,197,644 |
| Mar 27, 2026 | 609.00 | 609.00 | 586.00 | 589.00 | 589.00 | -1.83% | 1,544,449 |
| Mar 26, 2026 | 600.00 | 604.50 | 595.00 | 600.00 | 600.00 | -0.83% | 1,685,858 |
| Mar 25, 2026 | 610.00 | 613.00 | 602.00 | 605.00 | 605.00 | -0.74% | 1,841,662 |
| Mar 23, 2026 | 595.00 | 609.50 | 595.00 | 609.50 | 608.99 | 2.18% | 528,160 |
| Mar 20, 2026 | 597.00 | 602.00 | 591.00 | 596.50 | 596.00 | -0.42% | 1,127,900 |
| Mar 19, 2026 | 601.00 | 604.00 | 594.00 | 599.00 | 598.50 | 0.17% | 2,018,454 |
| Mar 18, 2026 | 602.00 | 612.00 | 585.50 | 598.00 | 597.50 | -0.75% | 2,351,938 |
| Mar 17, 2026 | 601.00 | 608.50 | 600.50 | 602.50 | 601.99 | -0.25% | 2,903,785 |
| Mar 16, 2026 | 605.00 | 615.00 | 564.00 | 604.00 | 603.49 | - | 6,988,609 |
| Mar 13, 2026 | 579.50 | 608.00 | 572.00 | 604.00 | 603.49 | 4.77% | 6,005,677 |
| Mar 12, 2026 | 569.50 | 578.00 | 550.00 | 576.50 | 576.01 | 1.41% | 2,363,070 |
| Mar 11, 2026 | 520.50 | 570.00 | 510.50 | 568.50 | 568.02 | 9.22% | 10,068,340 |
| Mar 10, 2026 | 508.00 | 524.00 | 506.50 | 520.50 | 520.06 | 2.16% | 7,291,611 |
| Mar 9, 2026 | 499.00 | 509.50 | 495.00 | 509.50 | 509.07 | 1.95% | 3,463,998 |
| Mar 6, 2026 | 502.00 | 513.00 | 490.00 | 499.75 | 499.33 | -0.05% | 4,304,154 |
| Mar 5, 2026 | 497.00 | 519.00 | 497.00 | 500.00 | 499.58 | - | 2,158,832 |
| Mar 4, 2026 | 508.00 | 519.00 | 498.50 | 500.00 | 499.58 | -1.96% | 4,313,912 |
| Mar 3, 2026 | 529.00 | 529.00 | 499.00 | 510.00 | 509.57 | 0.59% | 1,916,633 |
| Mar 2, 2026 | 506.00 | 510.00 | 494.00 | 507.00 | 506.57 | 0.30% | 1,625,016 |
| Feb 27, 2026 | 510.00 | 515.00 | 503.00 | 505.50 | 505.07 | -0.79% | 2,313,532 |
| Feb 26, 2026 | 500.00 | 511.50 | 500.00 | 509.50 | 509.07 | 1.19% | 1,275,955 |
| Feb 25, 2026 | 515.00 | 525.00 | 501.00 | 503.50 | 503.08 | -2.61% | 2,149,757 |
| Feb 24, 2026 | 511.00 | 520.00 | 494.00 | 517.00 | 516.56 | 1.17% | 2,140,918 |
| Feb 23, 2026 | 530.00 | 535.50 | 508.00 | 511.00 | 510.57 | -3.77% | 3,979,492 |
| Feb 20, 2026 | 533.50 | 537.00 | 526.00 | 531.00 | 530.05 | 0.57% | 1,384,966 |
| Feb 19, 2026 | 532.00 | 543.00 | 526.00 | 528.00 | 527.06 | -1.22% | 2,183,831 |
| Feb 18, 2026 | 561.50 | 567.00 | 533.00 | 534.50 | 533.55 | -4.89% | 2,027,680 |
| Feb 13, 2026 | 570.00 | 573.00 | 560.50 | 562.00 | 561.00 | -0.09% | 1,785,349 |
| Feb 12, 2026 | 592.00 | 602.50 | 558.00 | 562.50 | 561.50 | -4.58% | 7,224,161 |
| Feb 11, 2026 | 595.50 | 604.00 | 585.00 | 589.50 | 588.45 | -0.34% | 3,559,284 |
| Feb 10, 2026 | 586.00 | 593.00 | 585.00 | 591.50 | 590.45 | 0.94% | 1,967,472 |
| Feb 9, 2026 | 588.00 | 600.00 | 585.00 | 586.00 | 584.96 | -0.42% | 2,591,507 |
| Feb 6, 2026 | 585.00 | 594.00 | 585.00 | 588.50 | 587.45 | 0.86% | 2,575,084 |
| Feb 5, 2026 | 592.00 | 595.00 | 582.00 | 583.50 | 582.46 | -1.52% | 2,412,548 |
| Feb 4, 2026 | 601.00 | 607.00 | 590.00 | 592.50 | 591.45 | -1.33% | 3,009,332 |
| Feb 3, 2026 | 615.50 | 620.00 | 580.00 | 600.50 | 599.43 | -2.75% | 7,135,421 |
| Feb 2, 2026 | 620.00 | 626.50 | 610.00 | 617.50 | 616.40 | -0.32% | 2,232,203 |
| Jan 30, 2026 | 627.00 | 627.00 | 613.00 | 619.50 | 618.40 | 0.41% | 3,558,715 |
| Jan 29, 2026 | 623.50 | 625.00 | 609.00 | 617.00 | 615.90 | -0.72% | 5,031,855 |
| Jan 28, 2026 | 622.00 | 627.00 | 618.00 | 621.50 | 620.39 | -0.16% | 4,186,229 |
| Jan 27, 2026 | 617.00 | 629.00 | 615.00 | 622.50 | 621.39 | 0.81% | 3,543,991 |
| Jan 26, 2026 | 610.00 | 620.00 | 610.00 | 617.50 | 616.40 | 0.90% | 2,507,975 |
| Jan 23, 2026 | 607.50 | 616.00 | 600.00 | 612.00 | 610.43 | 0.91% | 3,354,324 |
| Jan 22, 2026 | 603.00 | 607.00 | 600.00 | 606.50 | 604.94 | 0.83% | 4,737,317 |
| Jan 21, 2026 | 600.00 | 603.50 | 599.00 | 601.50 | 599.95 | 0.25% | 2,354,845 |
| Jan 20, 2026 | 604.00 | 606.00 | 599.50 | 600.00 | 598.46 | -0.66% | 3,346,330 |
| Jan 19, 2026 | 603.00 | 609.00 | 601.00 | 604.00 | 602.45 | 0.25% | 2,795,019 |