Banco de Valores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	104
Feb 26, 2026	0.35	0.36	0.35	0.36	0.36	0.56%	4,989
Feb 25, 2026	0.37	0.37	0.35	0.35	0.35	-3.01%	337
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.62%	35
Feb 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.07%	4,481
Feb 20, 2026	0.38	0.38	0.38	0.38	0.37	-0.27%	157
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	6,895
Feb 18, 2026	0.40	0.40	0.38	0.38	0.38	-4.28%	4,686
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	1,601
Feb 12, 2026	0.42	0.42	0.40	0.40	0.40	-4.08%	7,326
Feb 11, 2026	0.42	0.42	0.41	0.42	0.42	1.21%	5,255
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	0.73%	29,945
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	1,022
Feb 6, 2026	0.41	0.41	0.40	0.41	0.41	2.76%	1,550
Feb 5, 2026	0.41	0.41	0.40	0.40	0.40	-2.68%	1,438
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	8,637
Feb 3, 2026	0.43	0.43	0.40	0.41	0.41	-4.22%	30,551
Feb 2, 2026	0.43	0.43	0.43	0.43	0.43	1.43%	147
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	17,432
Jan 29, 2026	0.42	0.43	0.42	0.42	0.42	0.24%	20,177
Jan 28, 2026	0.43	0.43	0.42	0.42	0.42	-1.17%	42,111
Jan 27, 2026	0.43	0.43	0.42	0.43	0.43	-0.23%	39,827
Jan 26, 2026	0.42	0.43	0.42	0.43	0.43	3.37%	39,779
Jan 23, 2026	0.42	0.42	0.42	0.42	0.41	-0.72%	11,847
Jan 22, 2026	0.41	0.42	0.41	0.42	0.42	0.72%	8,540
Jan 21, 2026	0.42	0.42	0.41	0.42	0.41	0.73%	48,592
Jan 20, 2026	0.42	0.42	0.41	0.41	0.41	-0.72%	14,436
Jan 19, 2026	0.41	0.42	0.41	0.42	0.41	-	35,808
Jan 16, 2026	0.41	0.42	0.41	0.42	0.41	2.47%	37,392
Jan 15, 2026	0.40	0.41	0.39	0.41	0.40	3.85%	43,346
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	1.83%	15,179
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	2.41%	20,051
Jan 12, 2026	0.38	0.38	0.37	0.37	0.37	1.08%	32,148
Jan 9, 2026	0.37	0.38	0.37	0.37	0.37	0.27%	72,527
Jan 8, 2026	0.37	0.37	0.36	0.37	0.37	-	3,307
Jan 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.34%	10,412
Jan 6, 2026	0.38	0.38	0.37	0.37	0.37	1.63%	3,056
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	4,505
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.87%	366
Dec 30, 2025	0.38	0.38	0.36	0.37	0.37	-	54,441
Dec 29, 2025	0.37	0.38	0.37	0.37	0.37	0.54%	1,378
Dec 26, 2025	0.38	0.38	0.37	0.37	0.37	1.09%	3,140
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	1.38%	2,528
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	2.25%	159,244
Dec 22, 2025	0.35	0.36	0.35	0.36	0.35	1.72%	28,137
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	2.95%	6,133
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	1.19%	6,698
Dec 17, 2025	0.34	0.34	0.34	0.34	0.33	-1.76%	42,301
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.73%	17,476
Dec 15, 2025	0.34	0.35	0.33	0.35	0.35	3.89%	11,814