Banco de Valores S.A. (BCBA:VALO)
Argentina
· Delayed Price · Currency is ARS 500.50
+0.50 (0.10%)
Mar 5, 2026, 4:30 PM BRT
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 508.00 | 519.00 | 498.50 | 500.00 | 500.00 | -1.96% | 4,313,912 |
| Mar 3, 2026 | 529.00 | 529.00 | 499.00 | 510.00 | 510.00 | 0.59% | 1,916,633 |
| Mar 2, 2026 | 506.00 | 510.00 | 494.00 | 507.00 | 507.00 | 0.30% | 1,625,016 |
| Feb 27, 2026 | 510.00 | 515.00 | 503.00 | 505.50 | 505.50 | -0.79% | 2,313,532 |
| Feb 26, 2026 | 500.00 | 511.50 | 500.00 | 509.50 | 509.50 | 1.19% | 1,275,955 |
| Feb 25, 2026 | 515.00 | 525.00 | 501.00 | 503.50 | 503.50 | -2.61% | 2,149,757 |
| Feb 24, 2026 | 511.00 | 520.00 | 494.00 | 517.00 | 517.00 | 1.17% | 2,140,918 |
| Feb 23, 2026 | 530.00 | 535.50 | 508.00 | 511.00 | 511.00 | -3.77% | 3,979,492 |
| Feb 20, 2026 | 533.50 | 537.00 | 526.00 | 531.00 | 530.50 | 0.57% | 1,384,966 |
| Feb 19, 2026 | 532.00 | 543.00 | 526.00 | 528.00 | 527.50 | -1.22% | 2,183,831 |
| Feb 18, 2026 | 561.50 | 567.00 | 533.00 | 534.50 | 534.00 | -4.89% | 2,027,680 |
| Feb 13, 2026 | 570.00 | 573.00 | 560.50 | 562.00 | 561.47 | -0.09% | 1,785,349 |
| Feb 12, 2026 | 592.00 | 602.50 | 558.00 | 562.50 | 561.97 | -4.58% | 7,224,161 |
| Feb 11, 2026 | 595.50 | 604.00 | 585.00 | 589.50 | 588.95 | -0.34% | 3,559,284 |
| Feb 10, 2026 | 586.00 | 593.00 | 585.00 | 591.50 | 590.94 | 0.94% | 1,967,472 |
| Feb 9, 2026 | 588.00 | 600.00 | 585.00 | 586.00 | 585.45 | -0.42% | 2,591,507 |
| Feb 6, 2026 | 585.00 | 594.00 | 585.00 | 588.50 | 587.95 | 0.86% | 2,575,084 |
| Feb 5, 2026 | 592.00 | 595.00 | 582.00 | 583.50 | 582.95 | -1.52% | 2,412,548 |
| Feb 4, 2026 | 601.00 | 607.00 | 590.00 | 592.50 | 591.94 | -1.33% | 3,009,332 |
| Feb 3, 2026 | 615.50 | 620.00 | 580.00 | 600.50 | 599.94 | -2.75% | 7,135,421 |
| Feb 2, 2026 | 620.00 | 626.50 | 610.00 | 617.50 | 616.92 | -0.32% | 2,232,203 |
| Jan 30, 2026 | 627.00 | 627.00 | 613.00 | 619.50 | 618.92 | 0.41% | 3,558,715 |
| Jan 29, 2026 | 623.50 | 625.00 | 609.00 | 617.00 | 616.42 | -0.72% | 5,031,855 |
| Jan 28, 2026 | 622.00 | 627.00 | 618.00 | 621.50 | 620.92 | -0.16% | 4,186,229 |
| Jan 27, 2026 | 617.00 | 629.00 | 615.00 | 622.50 | 621.92 | 0.81% | 3,543,991 |
| Jan 26, 2026 | 610.00 | 620.00 | 610.00 | 617.50 | 616.92 | 0.90% | 2,507,975 |
| Jan 23, 2026 | 607.50 | 616.00 | 600.00 | 612.00 | 610.94 | 0.91% | 3,354,324 |
| Jan 22, 2026 | 603.00 | 607.00 | 600.00 | 606.50 | 605.45 | 0.83% | 4,737,317 |
| Jan 21, 2026 | 600.00 | 603.50 | 599.00 | 601.50 | 600.46 | 0.25% | 2,354,845 |
| Jan 20, 2026 | 604.00 | 606.00 | 599.50 | 600.00 | 598.96 | -0.66% | 3,346,330 |
| Jan 19, 2026 | 603.00 | 609.00 | 601.00 | 604.00 | 602.95 | 0.25% | 2,795,019 |
| Jan 16, 2026 | 600.00 | 610.00 | 600.00 | 602.50 | 601.46 | 0.75% | 5,103,330 |
| Jan 15, 2026 | 574.00 | 620.00 | 570.00 | 598.00 | 596.97 | 4.36% | 6,091,721 |
| Jan 14, 2026 | 580.00 | 580.00 | 569.00 | 573.00 | 572.01 | 0.09% | 2,449,213 |
| Jan 13, 2026 | 559.00 | 572.50 | 559.00 | 572.50 | 571.51 | 1.78% | 3,308,553 |
| Jan 12, 2026 | 550.00 | 563.00 | 550.00 | 562.50 | 561.53 | 1.53% | 5,761,804 |
| Jan 9, 2026 | 556.00 | 556.00 | 551.00 | 554.00 | 553.04 | 0.73% | 5,588,473 |
| Jan 8, 2026 | 555.00 | 555.00 | 534.00 | 550.00 | 549.05 | -0.72% | 6,894,071 |
| Jan 7, 2026 | 554.50 | 558.00 | 542.00 | 554.00 | 553.04 | -0.09% | 5,755,773 |
| Jan 6, 2026 | 550.00 | 555.00 | 550.00 | 554.50 | 553.54 | 1.00% | 6,567,080 |
| Jan 5, 2026 | 554.00 | 555.00 | 547.50 | 549.00 | 548.05 | -0.36% | 3,569,877 |
| Jan 2, 2026 | 554.50 | 557.00 | 546.00 | 551.00 | 550.05 | 0.09% | 5,000,332 |
| Dec 30, 2025 | 552.50 | 559.00 | 530.00 | 550.50 | 549.55 | -0.27% | 9,680,483 |
| Dec 29, 2025 | 550.00 | 558.00 | 550.00 | 552.00 | 551.04 | 0.27% | 7,849,238 |
| Dec 26, 2025 | 555.00 | 555.00 | 544.00 | 550.50 | 549.55 | 1.19% | 3,948,736 |
| Dec 24, 2025 | 541.00 | 547.00 | 541.00 | 544.00 | 543.06 | 0.83% | 826,867 |
| Dec 23, 2025 | 535.00 | 541.00 | 533.00 | 539.50 | 538.57 | 0.94% | 12,814,160 |
| Dec 22, 2025 | 520.00 | 536.00 | 520.00 | 534.50 | 533.10 | 2.59% | 6,037,556 |
| Dec 19, 2025 | 513.00 | 522.00 | 511.00 | 521.00 | 519.64 | 1.76% | 6,492,810 |
| Dec 18, 2025 | 506.00 | 514.00 | 505.50 | 512.00 | 510.66 | 1.59% | 8,850,373 |
| Dec 17, 2025 | 506.00 | 515.00 | 503.00 | 504.00 | 502.68 | -1.18% | 7,344,654 |
| Dec 16, 2025 | 512.00 | 519.00 | 507.00 | 510.00 | 508.67 | - | 9,690,944 |
| Dec 15, 2025 | 491.75 | 511.00 | 488.00 | 510.00 | 508.67 | 3.76% | 5,794,906 |
| Dec 12, 2025 | 496.75 | 503.00 | 491.00 | 491.50 | 490.22 | -1.35% | 5,439,950 |
| Dec 11, 2025 | 506.00 | 506.00 | 486.50 | 498.25 | 496.95 | 0.35% | 1,856,583 |
| Dec 10, 2025 | 497.00 | 499.00 | 490.00 | 496.50 | 495.20 | 0.66% | 2,937,593 |
| Dec 9, 2025 | 511.00 | 511.00 | 491.00 | 493.25 | 491.96 | -3.47% | 10,204,770 |
| Dec 5, 2025 | 516.00 | 516.00 | 503.00 | 511.00 | 509.66 | 0.10% | 6,075,325 |
| Dec 4, 2025 | 521.00 | 524.00 | 507.00 | 510.50 | 503.88 | -2.02% | 8,364,924 |
| Dec 3, 2025 | 535.00 | 537.00 | 519.50 | 521.00 | 514.25 | -1.70% | 6,772,459 |
| Dec 2, 2025 | 531.50 | 537.00 | 529.00 | 530.00 | 523.13 | -0.09% | 4,176,406 |
| Dec 1, 2025 | 532.00 | 535.00 | 527.00 | 530.50 | 523.62 | -0.19% | 3,334,812 |
| Nov 28, 2025 | 520.00 | 535.00 | 518.00 | 531.50 | 524.61 | 2.61% | 3,453,923 |
| Nov 27, 2025 | 478.00 | 530.00 | 478.00 | 518.00 | 511.28 | 7.30% | 4,733,158 |
| Nov 26, 2025 | 480.00 | 483.75 | 469.00 | 482.75 | 476.49 | 0.68% | 4,669,435 |
| Nov 25, 2025 | 461.75 | 479.75 | 461.75 | 479.50 | 473.28 | 4.30% | 5,730,908 |
| Nov 21, 2025 | 464.00 | 464.00 | 455.00 | 459.75 | 453.79 | -0.11% | 867,435 |
| Nov 20, 2025 | 450.00 | 460.75 | 450.00 | 460.25 | 454.28 | 1.77% | 5,498,705 |
| Nov 19, 2025 | 451.00 | 455.00 | 450.00 | 452.25 | 445.86 | -0.22% | 3,101,043 |
| Nov 18, 2025 | 455.00 | 459.75 | 446.00 | 453.25 | 446.85 | -0.11% | 6,653,240 |
| Nov 17, 2025 | 453.00 | 455.00 | 446.00 | 453.75 | 447.34 | 0.33% | 5,729,840 |
| Nov 14, 2025 | 450.00 | 452.75 | 438.50 | 452.25 | 445.86 | 0.61% | 4,185,690 |
| Nov 13, 2025 | 454.50 | 466.00 | 442.50 | 449.50 | 443.15 | -0.50% | 3,648,734 |
| Nov 12, 2025 | 445.00 | 453.00 | 445.00 | 451.75 | 445.37 | 1.63% | 4,940,754 |
| Nov 11, 2025 | 438.00 | 445.00 | 438.00 | 444.50 | 438.22 | 1.43% | 4,552,541 |
| Nov 10, 2025 | 435.00 | 440.00 | 435.00 | 438.25 | 432.06 | 0.46% | 5,256,238 |
| Nov 7, 2025 | 441.00 | 442.25 | 434.00 | 436.25 | 430.09 | -1.13% | 3,073,734 |
| Nov 6, 2025 | 445.00 | 449.50 | 431.00 | 441.25 | 435.02 | -0.51% | 1,434,110 |
| Nov 5, 2025 | 448.00 | 453.00 | 442.00 | 443.50 | 437.24 | -0.89% | 3,936,334 |
| Nov 4, 2025 | 458.00 | 458.00 | 425.00 | 447.50 | 441.18 | -2.29% | 7,461,710 |
| Nov 3, 2025 | 446.00 | 468.00 | 446.00 | 458.00 | 451.53 | 3.10% | 4,809,294 |
| Oct 31, 2025 | 403.00 | 451.00 | 399.75 | 444.25 | 437.98 | 10.17% | 10,305,030 |
| Oct 30, 2025 | 398.50 | 406.00 | 398.00 | 403.25 | 397.55 | -0.06% | 4,703,408 |
| Oct 29, 2025 | 388.00 | 408.75 | 383.00 | 403.50 | 397.80 | 4.20% | 5,969,278 |
| Oct 28, 2025 | 363.00 | 389.25 | 346.00 | 387.25 | 381.78 | 6.39% | 5,457,324 |
| Oct 27, 2025 | 339.00 | 365.00 | 339.00 | 364.00 | 358.86 | 13.93% | 5,732,896 |
| Oct 24, 2025 | 322.00 | 322.00 | 316.00 | 319.50 | 314.48 | -0.08% | 3,586,345 |
| Oct 23, 2025 | 320.00 | 324.00 | 308.50 | 319.75 | 314.72 | 1.11% | 5,275,354 |
| Oct 22, 2025 | 323.00 | 323.00 | 314.00 | 316.25 | 311.28 | -0.24% | 2,349,080 |
| Oct 21, 2025 | 318.50 | 323.25 | 314.00 | 317.00 | 312.02 | -0.31% | 2,986,971 |
| Oct 20, 2025 | 318.00 | 320.00 | 311.00 | 318.00 | 313.00 | 0.79% | 2,039,438 |
| Oct 17, 2025 | 317.00 | 318.50 | 311.50 | 315.50 | 310.54 | 0.16% | 1,722,797 |
| Oct 16, 2025 | 310.00 | 316.00 | 310.00 | 315.00 | 310.05 | 1.86% | 1,606,113 |
| Oct 15, 2025 | 308.00 | 330.00 | 307.00 | 309.25 | 304.39 | -1.36% | 4,623,492 |
| Oct 14, 2025 | 324.00 | 340.00 | 306.25 | 313.50 | 308.57 | -3.61% | 6,140,039 |
| Oct 13, 2025 | 300.00 | 327.00 | 295.00 | 325.25 | 320.14 | 7.43% | 7,417,373 |
| Oct 9, 2025 | 290.00 | 303.75 | 290.00 | 302.75 | 297.99 | 4.49% | 4,741,128 |
| Oct 8, 2025 | 288.00 | 290.00 | 284.25 | 289.75 | 285.19 | 1.40% | 3,155,379 |
| Oct 7, 2025 | 287.75 | 290.75 | 278.50 | 285.75 | 281.26 | -0.87% | 4,062,737 |
| Oct 6, 2025 | 300.00 | 300.00 | 284.25 | 288.25 | 283.72 | -2.21% | 6,647,820 |