Banco de Valores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	6,824
Apr 24, 2026	0.47	0.47	0.46	0.46	0.46	-1.49%	749
Apr 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.88%	7,779
Apr 22, 2026	0.49	0.49	0.48	0.48	0.48	-2.24%	12,139
Apr 21, 2026	0.49	0.50	0.49	0.49	0.49	-2.77%	3,476
Apr 20, 2026	0.53	0.53	0.50	0.51	0.50	-1.56%	531,633
Apr 17, 2026	0.52	0.53	0.51	0.51	0.51	-2.29%	59,629
Apr 16, 2026	0.54	0.54	0.52	0.53	0.52	-2.78%	3,945
Apr 15, 2026	0.52	0.54	0.50	0.54	0.54	4.25%	131,172
Apr 14, 2026	0.50	0.54	0.50	0.52	0.52	2.78%	71,865
Apr 13, 2026	0.50	0.51	0.50	0.50	0.50	1.61%	59,150
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	8,433
Apr 9, 2026	0.49	0.50	0.48	0.49	0.49	2.92%	22,360
Apr 8, 2026	0.48	0.50	0.48	0.48	0.48	2.13%	42,841
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	-	9,233
Apr 6, 2026	0.47	0.47	0.46	0.47	0.47	2.62%	8,858
Apr 1, 2026	0.46	0.48	0.46	0.46	0.46	0.66%	8,059
Mar 31, 2026	0.42	0.46	0.42	0.46	0.45	9.64%	294,367
Mar 30, 2026	0.42	0.42	0.41	0.42	0.41	0.73%	2,345
Mar 27, 2026	0.43	0.43	0.41	0.41	0.41	-3.96%	2,408,320
Mar 26, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	1,175
Mar 25, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	4,747
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	2.61%	8
Mar 20, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	133
Mar 19, 2026	0.43	0.43	0.42	0.43	0.42	0.71%	3,915
Mar 18, 2026	0.43	0.43	0.41	0.42	0.42	-0.71%	5,435
Mar 17, 2026	0.42	0.43	0.42	0.43	0.42	0.47%	20,654
Mar 16, 2026	0.44	0.44	0.42	0.42	0.42	-	20,229
Mar 13, 2026	0.41	0.42	0.41	0.42	0.42	4.44%	18,313
Mar 12, 2026	0.41	0.41	0.39	0.41	0.40	1.50%	17,128
Mar 11, 2026	0.37	0.40	0.36	0.40	0.40	9.32%	17,696
Mar 10, 2026	0.37	0.37	0.36	0.37	0.36	2.82%	4,416
Mar 9, 2026	0.35	0.36	0.35	0.36	0.35	2.31%	1,180
Mar 6, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	4,533
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	598
Mar 4, 2026	0.35	0.36	0.35	0.35	0.35	-1.40%	269
Mar 3, 2026	0.36	0.36	0.35	0.36	0.36	0.85%	5,041
Mar 2, 2026	0.36	0.36	0.35	0.35	0.35	-0.84%	13,070
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	0.36	-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
Dec 12, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	164
Dec 11, 2025	0.34	0.34	0.34	0.34	0.33	-1.75%	1,007
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	19,853
Dec 9, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	796
Dec 5, 2025	0.34	0.36	0.34	0.35	0.34	-1.15%	7,660
Dec 4, 2025	0.34	0.35	0.34	0.35	0.34	-2.79%	32,513
Dec 3, 2025	0.36	0.36	0.35	0.36	0.35	-0.28%	6,539
Dec 2, 2025	0.36	0.36	0.36	0.36	0.35	-	30,174
Dec 1, 2025	0.36	0.36	0.36	0.36	0.35	-3.74%	11,734
Nov 28, 2025	0.36	0.38	0.35	0.37	0.37	6.86%	11,384
Nov 27, 2025	0.33	0.36	0.33	0.35	0.34	7.36%	12,960
Nov 26, 2025	0.32	0.33	0.32	0.33	0.32	1.88%	10,680