Banco de Valores S.A. (BCBA:VALO)
Argentina · Delayed Price · Currency is ARS 546.50
+2.00 (0.37%)
Sep 23, 2026, 4:58 PM BRT
Banco de Valores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 550.00 | 550.00 | 539.00 | 546.50 | 546.50 | 0.37% | 890,105 |
| Sep 22, 2026 | 550.00 | 551.00 | 543.00 | 544.50 | 544.50 | -0.73% | 1,428,308 |
| Sep 21, 2026 | 549.00 | 550.50 | 542.00 | 548.50 | 548.50 | 0.27% | 1,523,657 |
| Sep 18, 2026 | 546.50 | 554.50 | 543.00 | 547.00 | 547.00 | -0.09% | 1,258,573 |
| Sep 17, 2026 | 529.00 | 554.00 | 526.00 | 547.50 | 547.50 | 3.60% | 3,127,152 |
| Sep 16, 2026 | 525.00 | 533.50 | 525.00 | 528.50 | 528.50 | -0.09% | 1,172,139 |
| Sep 15, 2026 | 523.00 | 530.00 | 523.00 | 529.00 | 529.00 | 1.15% | 1,227,729 |
| Sep 14, 2026 | 537.00 | 540.00 | 520.00 | 523.00 | 523.00 | -2.33% | 1,885,144 |
| Sep 11, 2026 | 543.00 | 548.00 | 534.00 | 535.50 | 535.50 | -0.93% | 857,717 |
| Sep 10, 2026 | 556.00 | 556.00 | 536.50 | 540.50 | 540.50 | -1.28% | 1,970,841 |
| Sep 9, 2026 | 540.50 | 550.00 | 530.50 | 547.50 | 547.50 | 1.30% | 1,165,663 |
| Sep 8, 2026 | 540.50 | 549.00 | 538.00 | 540.50 | 540.50 | -0.28% | 758,921 |
| Sep 7, 2026 | 553.00 | 553.00 | 541.00 | 542.00 | 542.00 | -0.37% | 578,883 |
| Sep 4, 2026 | 556.00 | 565.00 | 543.00 | 544.00 | 544.00 | -2.42% | 1,280,273 |
| Sep 3, 2026 | 570.00 | 570.00 | 555.00 | 557.50 | 557.50 | 0.36% | 1,034,433 |
| Sep 2, 2026 | 547.00 | 562.00 | 530.00 | 555.50 | 555.50 | 1.55% | 1,384,579 |
| Sep 1, 2026 | 562.00 | 573.00 | 543.00 | 547.00 | 547.00 | -3.01% | 2,358,284 |
| Aug 31, 2026 | 578.00 | 578.00 | 563.00 | 564.00 | 564.00 | -1.48% | 1,541,307 |
| Aug 28, 2026 | 575.00 | 578.50 | 570.50 | 572.50 | 572.50 | -0.09% | 822,696 |
| Aug 27, 2026 | 583.00 | 583.00 | 572.00 | 573.00 | 573.00 | -0.52% | 721,892 |
| Aug 26, 2026 | 583.00 | 586.00 | 575.50 | 576.00 | 576.00 | -0.78% | 1,022,489 |
| Aug 25, 2026 | 582.00 | 590.00 | 574.50 | 580.50 | 580.50 | 0.87% | 1,144,325 |
| Aug 24, 2026 | 578.00 | 578.50 | 568.50 | 575.50 | 575.50 | 1.14% | 1,173,233 |
| Aug 21, 2026 | 565.00 | 573.00 | 565.00 | 569.00 | 569.00 | 0.80% | 846,028 |
| Aug 20, 2026 | 555.50 | 567.50 | 555.50 | 564.50 | 564.50 | 1.62% | 1,370,605 |
| Aug 19, 2026 | 564.00 | 564.00 | 551.00 | 555.50 | 555.50 | -0.36% | 1,533,976 |
| Aug 18, 2026 | 582.00 | 584.00 | 550.00 | 557.50 | 557.50 | -3.96% | 2,330,944 |
| Aug 14, 2026 | 583.00 | 589.00 | 579.00 | 580.50 | 580.50 | -0.43% | 1,414,370 |
| Aug 13, 2026 | 593.00 | 593.00 | 579.00 | 583.00 | 583.00 | 0.17% | 6,497,891 |
| Aug 12, 2026 | 590.50 | 593.50 | 581.50 | 582.00 | 582.00 | -1.10% | 1,262,048 |
| Aug 11, 2026 | 607.00 | 607.00 | 587.00 | 588.50 | 588.50 | -1.42% | 1,647,126 |
| Aug 10, 2026 | 614.00 | 614.00 | 593.00 | 597.00 | 597.00 | -0.58% | 908,022 |
| Aug 7, 2026 | 610.00 | 617.00 | 597.00 | 600.50 | 600.50 | -0.91% | 1,238,375 |
| Aug 6, 2026 | 622.00 | 622.00 | 603.00 | 606.00 | 606.00 | -1.38% | 1,114,573 |
| Aug 5, 2026 | 616.00 | 625.00 | 613.50 | 614.50 | 614.50 | -0.16% | 950,904 |
| Aug 4, 2026 | 626.00 | 626.00 | 615.00 | 615.50 | 615.50 | -0.89% | 996,722 |
| Aug 3, 2026 | 630.00 | 630.00 | 620.00 | 621.00 | 621.00 | 0.04% | 952,959 |
| Jul 31, 2026 | 621.00 | 630.00 | 621.00 | 624.00 | 620.75 | 0.24% | 638,468 |
| Jul 30, 2026 | 624.00 | 624.00 | 621.00 | 622.50 | 619.26 | 0.08% | 700,761 |
| Jul 29, 2026 | 625.00 | 634.50 | 621.00 | 622.00 | 618.76 | -0.32% | 537,997 |
| Jul 28, 2026 | 635.00 | 635.00 | 623.00 | 624.00 | 620.75 | -1.34% | 445,775 |
| Jul 27, 2026 | 634.00 | 643.50 | 631.00 | 632.50 | 629.21 | -0.39% | 755,951 |
| Jul 24, 2026 | 635.00 | 644.00 | 631.00 | 635.00 | 631.69 | -0.39% | 284,545 |
| Jul 23, 2026 | 640.00 | 644.00 | 635.50 | 637.50 | 634.18 | -0.39% | 997,077 |
| Jul 22, 2026 | 635.00 | 650.00 | 635.00 | 640.00 | 636.67 | 0.08% | 1,290,793 |
| Jul 21, 2026 | 647.50 | 647.50 | 636.50 | 639.50 | 636.17 | -0.08% | 1,048,378 |
| Jul 20, 2026 | 646.00 | 648.00 | 639.00 | 640.00 | 636.67 | -0.16% | 1,090,398 |
| Jul 17, 2026 | 645.00 | 653.50 | 608.50 | 641.00 | 637.66 | -0.31% | 1,817,151 |
| Jul 16, 2026 | 655.50 | 658.00 | 643.00 | 643.00 | 639.65 | -1.46% | 1,150,024 |
| Jul 15, 2026 | 660.00 | 660.00 | 643.50 | 652.50 | 649.10 | -0.08% | 1,072,313 |