Banco de Valores S.A. (BCBA:VALO)
Argentina
· Delayed Price · Currency is ARS 659.00
-6.00 (-0.90%)
Apr 28, 2026, 4:58 PM BRT
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 670.00 | 685.00 | 655.50 | 666.00 | 666.00 | -0.30% | 838,270 |
| Apr 24, 2026 | 674.50 | 680.00 | 666.00 | 668.00 | 668.00 | 0.23% | 1,031,430 |
| Apr 23, 2026 | 683.50 | 689.50 | 665.00 | 666.50 | 665.97 | -2.49% | 1,076,796 |
| Apr 22, 2026 | 690.00 | 716.00 | 673.00 | 683.50 | 682.96 | -1.44% | 1,527,588 |
| Apr 21, 2026 | 713.00 | 720.00 | 692.00 | 693.50 | 692.95 | -2.73% | 3,312,074 |
| Apr 20, 2026 | 740.00 | 740.00 | 712.00 | 713.00 | 712.43 | -2.73% | 4,228,837 |
| Apr 17, 2026 | 735.00 | 740.00 | 723.00 | 733.00 | 732.42 | -0.48% | 4,229,180 |
| Apr 16, 2026 | 750.00 | 750.00 | 730.00 | 736.50 | 735.91 | -0.20% | 3,036,992 |
| Apr 15, 2026 | 735.00 | 747.00 | 732.00 | 738.00 | 737.41 | 0.68% | 3,377,720 |
| Apr 14, 2026 | 708.00 | 745.00 | 708.00 | 733.00 | 732.42 | 3.60% | 1,397,213 |
| Apr 13, 2026 | 710.00 | 710.00 | 701.50 | 707.50 | 706.94 | 0.57% | 4,056,008 |
| Apr 10, 2026 | 703.00 | 710.00 | 702.50 | 703.50 | 702.94 | -0.28% | 1,615,083 |
| Apr 9, 2026 | 689.50 | 707.00 | 683.00 | 705.50 | 704.94 | 2.25% | 4,487,733 |
| Apr 8, 2026 | 676.00 | 695.00 | 676.00 | 690.00 | 689.45 | 2.53% | 3,419,390 |
| Apr 7, 2026 | 669.00 | 679.00 | 666.00 | 673.00 | 672.46 | 0.07% | 5,019,484 |
| Apr 6, 2026 | 654.00 | 673.00 | 652.00 | 672.50 | 671.96 | 2.67% | 3,113,717 |
| Apr 1, 2026 | 652.00 | 661.00 | 650.00 | 655.00 | 654.48 | 0.38% | 3,008,601 |
| Mar 31, 2026 | 591.50 | 653.00 | 591.50 | 652.50 | 651.98 | 9.76% | 5,598,020 |
| Mar 30, 2026 | 588.00 | 597.50 | 588.00 | 594.50 | 594.03 | 0.93% | 1,197,644 |
| Mar 27, 2026 | 609.00 | 609.00 | 586.00 | 589.00 | 588.53 | -1.83% | 1,544,449 |
| Mar 26, 2026 | 600.00 | 604.50 | 595.00 | 600.00 | 599.52 | -0.83% | 1,685,858 |
| Mar 25, 2026 | 610.00 | 613.00 | 602.00 | 605.00 | 604.52 | -0.74% | 1,841,662 |
| Mar 23, 2026 | 595.00 | 609.50 | 595.00 | 609.50 | 608.50 | 2.18% | 528,160 |
| Mar 20, 2026 | 597.00 | 602.00 | 591.00 | 596.50 | 595.52 | -0.42% | 1,127,900 |
| Mar 19, 2026 | 601.00 | 604.00 | 594.00 | 599.00 | 598.02 | 0.17% | 2,018,454 |
| Mar 18, 2026 | 602.00 | 612.00 | 585.50 | 598.00 | 597.02 | -0.75% | 2,351,938 |
| Mar 17, 2026 | 601.00 | 608.50 | 600.50 | 602.50 | 601.51 | -0.25% | 2,903,785 |
| Mar 16, 2026 | 605.00 | 615.00 | 564.00 | 604.00 | 603.01 | - | 6,988,609 |
| Mar 13, 2026 | 579.50 | 608.00 | 572.00 | 604.00 | 603.01 | 4.77% | 6,005,677 |
| Mar 12, 2026 | 569.50 | 578.00 | 550.00 | 576.50 | 575.56 | 1.41% | 2,363,070 |
| Mar 11, 2026 | 520.50 | 570.00 | 510.50 | 568.50 | 567.57 | 9.22% | 10,068,340 |
| Mar 10, 2026 | 508.00 | 524.00 | 506.50 | 520.50 | 519.65 | 2.16% | 7,291,611 |
| Mar 9, 2026 | 499.00 | 509.50 | 495.00 | 509.50 | 508.67 | 1.95% | 3,463,998 |
| Mar 6, 2026 | 502.00 | 513.00 | 490.00 | 499.75 | 498.93 | -0.05% | 4,304,154 |
| Mar 5, 2026 | 497.00 | 519.00 | 497.00 | 500.00 | 499.18 | - | 2,158,832 |
| Mar 4, 2026 | 508.00 | 519.00 | 498.50 | 500.00 | 499.18 | -1.96% | 4,313,912 |
| Mar 3, 2026 | 529.00 | 529.00 | 499.00 | 510.00 | 509.17 | 0.59% | 1,916,633 |
| Mar 2, 2026 | 506.00 | 510.00 | 494.00 | 507.00 | 506.17 | 0.30% | 1,625,016 |
| Feb 27, 2026 | 510.00 | 515.00 | 503.00 | 505.50 | 504.67 | -0.79% | 2,313,532 |
| Feb 26, 2026 | 500.00 | 511.50 | 500.00 | 509.50 | 508.67 | 1.19% | 1,275,955 |
| Feb 25, 2026 | 515.00 | 525.00 | 501.00 | 503.50 | 502.68 | -2.61% | 2,149,757 |
| Feb 24, 2026 | 511.00 | 520.00 | 494.00 | 517.00 | 516.15 | 1.17% | 2,140,918 |
| Feb 23, 2026 | 530.00 | 535.50 | 508.00 | 511.00 | 510.16 | -3.77% | 3,979,492 |
| Feb 20, 2026 | 533.50 | 537.00 | 526.00 | 531.00 | 529.63 | 0.57% | 1,384,966 |
| Feb 19, 2026 | 532.00 | 543.00 | 526.00 | 528.00 | 526.64 | -1.22% | 2,183,831 |
| Feb 18, 2026 | 561.50 | 567.00 | 533.00 | 534.50 | 533.12 | -4.89% | 2,027,680 |
| Feb 13, 2026 | 570.00 | 573.00 | 560.50 | 562.00 | 560.55 | -0.09% | 1,785,349 |
| Feb 12, 2026 | 592.00 | 602.50 | 558.00 | 562.50 | 561.05 | -4.58% | 7,224,161 |
| Feb 11, 2026 | 595.50 | 604.00 | 585.00 | 589.50 | 587.98 | -0.34% | 3,559,284 |
| Feb 10, 2026 | 586.00 | 593.00 | 585.00 | 591.50 | 589.98 | 0.94% | 1,967,472 |
| Feb 9, 2026 | 588.00 | 600.00 | 585.00 | 586.00 | 584.49 | -0.42% | 2,591,507 |
| Feb 6, 2026 | 585.00 | 594.00 | 585.00 | 588.50 | 586.98 | 0.86% | 2,575,084 |
| Feb 5, 2026 | 592.00 | 595.00 | 582.00 | 583.50 | 582.00 | -1.52% | 2,412,548 |
| Feb 4, 2026 | 601.00 | 607.00 | 590.00 | 592.50 | 590.97 | -1.33% | 3,009,332 |
| Feb 3, 2026 | 615.50 | 620.00 | 580.00 | 600.50 | 598.95 | -2.75% | 7,135,421 |
| Feb 2, 2026 | 620.00 | 626.50 | 610.00 | 617.50 | 615.91 | -0.32% | 2,232,203 |
| Jan 30, 2026 | 627.00 | 627.00 | 613.00 | 619.50 | 617.91 | 0.41% | 3,558,715 |
| Jan 29, 2026 | 623.50 | 625.00 | 609.00 | 617.00 | 615.41 | -0.72% | 5,031,855 |
| Jan 28, 2026 | 622.00 | 627.00 | 618.00 | 621.50 | 619.90 | -0.16% | 4,186,229 |
| Jan 27, 2026 | 617.00 | 629.00 | 615.00 | 622.50 | 620.90 | 0.81% | 3,543,991 |
| Jan 26, 2026 | 610.00 | 620.00 | 610.00 | 617.50 | 615.91 | 0.90% | 2,507,975 |
| Jan 23, 2026 | 607.50 | 616.00 | 600.00 | 612.00 | 609.94 | 0.91% | 3,354,324 |
| Jan 22, 2026 | 603.00 | 607.00 | 600.00 | 606.50 | 604.46 | 0.83% | 4,737,317 |
| Jan 21, 2026 | 600.00 | 603.50 | 599.00 | 601.50 | 599.48 | 0.25% | 2,354,845 |
| Jan 20, 2026 | 604.00 | 606.00 | 599.50 | 600.00 | 597.98 | -0.66% | 3,346,330 |
| Jan 19, 2026 | 603.00 | 609.00 | 601.00 | 604.00 | 601.97 | 0.25% | 2,795,019 |
| Jan 16, 2026 | 600.00 | 610.00 | 600.00 | 602.50 | 600.47 | 0.75% | 5,103,330 |
| Jan 15, 2026 | 574.00 | 620.00 | 570.00 | 598.00 | 595.99 | 4.36% | 6,091,721 |
| Jan 14, 2026 | 580.00 | 580.00 | 569.00 | 573.00 | 571.07 | 0.09% | 2,449,213 |
| Jan 13, 2026 | 559.00 | 572.50 | 559.00 | 572.50 | 570.57 | 1.78% | 3,308,553 |
| Jan 12, 2026 | 550.00 | 563.00 | 550.00 | 562.50 | 560.61 | 1.53% | 5,761,804 |
| Jan 9, 2026 | 556.00 | 556.00 | 551.00 | 554.00 | 552.14 | 0.73% | 5,588,473 |
| Jan 8, 2026 | 555.00 | 555.00 | 534.00 | 550.00 | 548.15 | -0.72% | 6,894,071 |
| Jan 7, 2026 | 554.50 | 558.00 | 542.00 | 554.00 | 552.14 | -0.09% | 5,755,773 |
| Jan 6, 2026 | 550.00 | 555.00 | 550.00 | 554.50 | 552.63 | 1.00% | 6,567,080 |
| Jan 5, 2026 | 554.00 | 555.00 | 547.50 | 549.00 | 547.15 | -0.36% | 3,569,877 |
| Jan 2, 2026 | 554.50 | 557.00 | 546.00 | 551.00 | 549.15 | 0.09% | 5,000,332 |
| Dec 30, 2025 | 552.50 | 559.00 | 530.00 | 550.50 | 548.65 | -0.27% | 9,680,483 |
| Dec 29, 2025 | 550.00 | 558.00 | 550.00 | 552.00 | 550.14 | 0.27% | 7,849,238 |
| Dec 26, 2025 | 555.00 | 555.00 | 544.00 | 550.50 | 548.65 | 1.19% | 3,948,736 |
| Dec 24, 2025 | 541.00 | 547.00 | 541.00 | 544.00 | 542.17 | 0.83% | 826,867 |
| Dec 23, 2025 | 535.00 | 541.00 | 533.00 | 539.50 | 537.68 | 0.94% | 12,814,160 |
| Dec 22, 2025 | 520.00 | 536.00 | 520.00 | 534.50 | 532.23 | 2.59% | 6,037,556 |
| Dec 19, 2025 | 513.00 | 522.00 | 511.00 | 521.00 | 518.79 | 1.76% | 6,492,810 |
| Dec 18, 2025 | 506.00 | 514.00 | 505.50 | 512.00 | 509.83 | 1.59% | 8,850,373 |
| Dec 17, 2025 | 506.00 | 515.00 | 503.00 | 504.00 | 501.86 | -1.18% | 7,344,654 |
| Dec 16, 2025 | 512.00 | 519.00 | 507.00 | 510.00 | 507.83 | - | 9,690,944 |
| Dec 15, 2025 | 491.75 | 511.00 | 488.00 | 510.00 | 507.83 | 3.76% | 5,794,906 |
| Dec 12, 2025 | 496.75 | 503.00 | 491.00 | 491.50 | 489.41 | -1.35% | 5,439,950 |
| Dec 11, 2025 | 506.00 | 506.00 | 486.50 | 498.25 | 496.13 | 0.35% | 1,856,583 |
| Dec 10, 2025 | 497.00 | 499.00 | 490.00 | 496.50 | 494.39 | 0.66% | 2,937,593 |
| Dec 9, 2025 | 511.00 | 511.00 | 491.00 | 493.25 | 491.16 | -3.47% | 10,204,770 |
| Dec 5, 2025 | 516.00 | 516.00 | 503.00 | 511.00 | 508.83 | 0.10% | 6,075,325 |
| Dec 4, 2025 | 521.00 | 524.00 | 507.00 | 510.50 | 503.06 | -2.02% | 8,364,924 |
| Dec 3, 2025 | 535.00 | 537.00 | 519.50 | 521.00 | 513.40 | -1.70% | 6,772,459 |
| Dec 2, 2025 | 531.50 | 537.00 | 529.00 | 530.00 | 522.27 | -0.09% | 4,176,406 |
| Dec 1, 2025 | 532.00 | 535.00 | 527.00 | 530.50 | 522.76 | -0.19% | 3,334,812 |
| Nov 28, 2025 | 520.00 | 535.00 | 518.00 | 531.50 | 523.75 | 2.61% | 3,453,923 |
| Nov 27, 2025 | 478.00 | 530.00 | 478.00 | 518.00 | 510.45 | 7.30% | 4,733,158 |
| Nov 26, 2025 | 480.00 | 483.75 | 469.00 | 482.75 | 475.71 | 0.68% | 4,669,435 |