Banco de Valores S.A. (BCBA:VALO)
Argentina
· Delayed Price · Currency is ARS 511.00
+0.50 (0.10%)
At close: Dec 5, 2025
Banco de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.00 | 516.00 | 503.00 | 511.00 | 511.00 | 0.10% | 6,075,325 |
| Dec 4, 2025 | 521.00 | 524.00 | 507.00 | 510.50 | 506.51 | -2.02% | 8,364,924 |
| Dec 3, 2025 | 535.00 | 537.00 | 519.50 | 521.00 | 516.93 | -1.70% | 6,772,459 |
| Dec 2, 2025 | 531.50 | 537.00 | 529.00 | 530.00 | 525.86 | -0.09% | 4,176,406 |
| Dec 1, 2025 | 532.00 | 535.00 | 527.00 | 530.50 | 526.35 | -0.19% | 3,334,812 |
| Nov 28, 2025 | 520.00 | 535.00 | 518.00 | 531.50 | 527.34 | 2.61% | 3,453,923 |
| Nov 27, 2025 | 478.00 | 530.00 | 478.00 | 518.00 | 513.95 | 7.30% | 4,733,158 |
| Nov 26, 2025 | 480.00 | 483.75 | 469.00 | 482.75 | 478.97 | 0.68% | 4,669,435 |
| Nov 25, 2025 | 461.75 | 479.75 | 461.75 | 479.50 | 475.75 | 4.30% | 5,730,908 |
| Nov 21, 2025 | 464.00 | 464.00 | 455.00 | 459.75 | 456.15 | -0.11% | 867,435 |
| Nov 20, 2025 | 450.00 | 460.75 | 450.00 | 460.25 | 456.65 | 1.77% | 5,498,705 |
| Nov 19, 2025 | 451.00 | 455.00 | 450.00 | 452.25 | 448.19 | -0.22% | 3,101,043 |
| Nov 18, 2025 | 455.00 | 459.75 | 446.00 | 453.25 | 449.18 | -0.11% | 6,653,240 |
| Nov 17, 2025 | 453.00 | 455.00 | 446.00 | 453.75 | 449.67 | 0.33% | 5,729,840 |
| Nov 14, 2025 | 450.00 | 452.75 | 438.50 | 452.25 | 448.19 | 0.61% | 4,185,690 |
| Nov 13, 2025 | 454.50 | 466.00 | 442.50 | 449.50 | 445.46 | -0.50% | 3,648,734 |
| Nov 12, 2025 | 445.00 | 453.00 | 445.00 | 451.75 | 447.69 | 1.63% | 4,940,754 |
| Nov 11, 2025 | 438.00 | 445.00 | 438.00 | 444.50 | 440.51 | 1.43% | 4,552,541 |
| Nov 10, 2025 | 435.00 | 440.00 | 435.00 | 438.25 | 434.31 | 0.46% | 5,256,238 |
| Nov 7, 2025 | 441.00 | 442.25 | 434.00 | 436.25 | 432.33 | -1.13% | 3,073,734 |
| Nov 6, 2025 | 445.00 | 449.50 | 431.00 | 441.25 | 437.29 | -0.51% | 1,434,110 |
| Nov 5, 2025 | 448.00 | 453.00 | 442.00 | 443.50 | 439.52 | -0.89% | 3,936,334 |
| Nov 4, 2025 | 458.00 | 458.00 | 425.00 | 447.50 | 443.48 | -2.29% | 7,461,710 |
| Nov 3, 2025 | 446.00 | 468.00 | 446.00 | 458.00 | 453.89 | 3.10% | 4,809,294 |
| Oct 31, 2025 | 403.00 | 451.00 | 399.75 | 444.25 | 440.26 | 10.17% | 10,305,030 |
| Oct 30, 2025 | 398.50 | 406.00 | 398.00 | 403.25 | 399.63 | -0.06% | 4,703,408 |
| Oct 29, 2025 | 388.00 | 408.75 | 383.00 | 403.50 | 399.88 | 4.20% | 5,969,278 |
| Oct 28, 2025 | 363.00 | 389.25 | 346.00 | 387.25 | 383.77 | 6.39% | 5,457,324 |
| Oct 27, 2025 | 339.00 | 365.00 | 339.00 | 364.00 | 360.73 | 13.93% | 5,732,896 |
| Oct 24, 2025 | 322.00 | 322.00 | 316.00 | 319.50 | 316.12 | -0.08% | 3,586,345 |
| Oct 23, 2025 | 320.00 | 324.00 | 308.50 | 319.75 | 316.36 | 1.11% | 5,275,354 |
| Oct 22, 2025 | 323.00 | 323.00 | 314.00 | 316.25 | 312.90 | -0.24% | 2,349,080 |
| Oct 21, 2025 | 318.50 | 323.25 | 314.00 | 317.00 | 313.64 | -0.31% | 2,986,971 |
| Oct 20, 2025 | 318.00 | 320.00 | 311.00 | 318.00 | 314.63 | 0.79% | 2,039,438 |
| Oct 17, 2025 | 317.00 | 318.50 | 311.50 | 315.50 | 312.16 | 0.16% | 1,722,797 |
| Oct 16, 2025 | 310.00 | 316.00 | 310.00 | 315.00 | 311.66 | 1.86% | 1,606,113 |
| Oct 15, 2025 | 308.00 | 330.00 | 307.00 | 309.25 | 305.97 | -1.36% | 4,623,492 |
| Oct 14, 2025 | 324.00 | 340.00 | 306.25 | 313.50 | 310.18 | -3.61% | 6,140,039 |
| Oct 13, 2025 | 300.00 | 327.00 | 295.00 | 325.25 | 321.81 | 7.43% | 7,417,373 |
| Oct 9, 2025 | 290.00 | 303.75 | 290.00 | 302.75 | 299.54 | 4.49% | 4,741,128 |
| Oct 8, 2025 | 288.00 | 290.00 | 284.25 | 289.75 | 286.68 | 1.40% | 3,155,379 |
| Oct 7, 2025 | 287.75 | 290.75 | 278.50 | 285.75 | 282.72 | -0.87% | 4,062,737 |
| Oct 6, 2025 | 300.00 | 300.00 | 284.25 | 288.25 | 285.20 | -2.21% | 6,647,820 |
| Oct 3, 2025 | 303.50 | 304.00 | 292.00 | 294.75 | 291.63 | -1.83% | 3,360,431 |
| Oct 2, 2025 | 299.50 | 304.75 | 294.00 | 300.25 | 297.07 | 0.25% | 2,107,206 |
| Oct 1, 2025 | 307.75 | 307.75 | 298.00 | 299.50 | 296.33 | -0.66% | 1,597,953 |
| Sep 30, 2025 | 310.00 | 310.00 | 297.25 | 301.50 | 298.31 | -1.87% | 2,347,969 |
| Sep 29, 2025 | 309.50 | 310.75 | 305.00 | 307.25 | 304.00 | -0.73% | 1,730,181 |
| Sep 26, 2025 | 305.00 | 310.00 | 299.00 | 309.50 | 306.22 | 2.91% | 2,437,583 |
| Sep 25, 2025 | 302.00 | 306.00 | 296.00 | 300.75 | 297.56 | -1.07% | 1,517,071 |