Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 525.00 | 530.00 | 524.00 | 529.00 | 529.00 | 977,567 |
| 2026-10-15 | 529.50 | 536.00 | 524.00 | 525.00 | 525.00 | 2,142,833 |
| 2026-10-14 | 541.50 | 541.50 | 528.00 | 529.50 | 529.50 | 1,382,322 |
| 2026-10-13 | 541.00 | 546.50 | 538.00 | 540.50 | 540.50 | 1,877,340 |
| 2026-10-09 | 538.50 | 545.00 | 538.00 | 540.50 | 540.50 | 1,085,395 |
| 2026-10-08 | 544.50 | 545.00 | 539.00 | 540.00 | 540.00 | 1,299,209 |
| 2026-10-07 | 541.50 | 545.00 | 536.00 | 543.50 | 543.50 | 1,566,445 |
| 2026-10-06 | 544.00 | 545.00 | 538.50 | 545.00 | 545.00 | 1,040,804 |
| 2026-10-05 | 543.00 | 544.00 | 535.00 | 541.00 | 541.00 | 1,666,834 |
| 2026-10-02 | 535.00 | 540.00 | 532.00 | 535.50 | 535.50 | 1,107,720 |
| 2026-10-01 | 533.00 | 536.00 | 530.50 | 534.50 | 534.50 | 1,031,796 |
| 2026-09-30 | 534.00 | 535.50 | 528.00 | 533.50 | 533.50 | 1,247,717 |
| 2026-09-29 | 534.50 | 534.50 | 529.00 | 534.00 | 534.00 | 1,019,108 |
| 2026-09-28 | 546.00 | 547.00 | 532.00 | 534.50 | 534.50 | 1,450,829 |
| 2026-09-25 | 544.50 | 550.00 | 544.00 | 545.50 | 545.50 | 1,100,199 |
| 2026-09-24 | 547.00 | 551.50 | 542.00 | 545.00 | 545.00 | 871,053 |
| 2026-09-23 | 550.00 | 550.00 | 539.00 | 546.50 | 546.50 | 889,547 |
| 2026-09-22 | 550.00 | 551.00 | 543.00 | 544.50 | 544.50 | 887,410 |
| 2026-09-21 | 549.00 | 550.50 | 542.00 | 548.50 | 548.50 | 1,523,657 |
| 2026-09-18 | 546.50 | 554.50 | 543.00 | 547.00 | 547.00 | 1,258,573 |
| 2026-09-17 | 529.00 | 554.00 | 526.00 | 547.50 | 547.50 | 3,127,152 |
| 2026-09-16 | 525.00 | 533.50 | 525.00 | 528.50 | 528.50 | 1,172,096 |
| 2026-09-15 | 523.00 | 530.00 | 523.00 | 529.00 | 529.00 | 1,227,722 |
| 2026-09-14 | 537.00 | 540.00 | 520.00 | 523.00 | 523.00 | 1,885,144 |
| 2026-09-11 | 543.00 | 548.00 | 534.00 | 535.50 | 535.50 | 857,717 |
| 2026-09-10 | 556.00 | 556.00 | 536.50 | 540.50 | 540.50 | 1,970,841 |
| 2026-09-09 | 540.50 | 550.00 | 530.50 | 547.50 | 547.50 | 1,165,663 |
| 2026-09-08 | 540.50 | 549.00 | 538.00 | 540.50 | 540.50 | 758,921 |
| 2026-09-07 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 578,883 |
| 2026-09-04 | 556.00 | 565.00 | 543.00 | 544.00 | 544.00 | 1,280,273 |
| 2026-09-03 | 570.00 | 570.00 | 555.00 | 557.50 | 557.50 | 1,034,433 |
| 2026-09-02 | 547.00 | 562.00 | 530.00 | 555.50 | 555.50 | 1,384,579 |
| 2026-09-01 | 562.00 | 573.00 | 543.00 | 547.00 | 547.00 | 2,358,284 |
| 2026-08-31 | 577.50 | 577.50 | 563.00 | 564.00 | 564.00 | 1,539,907 |
| 2026-08-28 | 575.00 | 578.50 | 570.50 | 572.50 | 572.50 | 822,696 |
| 2026-08-27 | 583.00 | 583.00 | 572.00 | 573.00 | 573.00 | 721,892 |
| 2026-08-26 | 583.00 | 586.00 | 575.50 | 576.00 | 576.00 | 1,022,489 |
| 2026-08-25 | 582.00 | 590.00 | 574.50 | 580.50 | 580.50 | 1,144,325 |
| 2026-08-24 | 578.00 | 578.50 | 568.50 | 575.50 | 575.50 | 1,173,233 |
| 2026-08-21 | 565.00 | 573.00 | 565.00 | 569.00 | 569.00 | 845,996 |
| 2026-08-20 | 555.50 | 567.50 | 555.50 | 564.50 | 564.50 | 1,370,605 |
| 2026-08-19 | 564.00 | 564.00 | 551.00 | 555.50 | 555.50 | 1,533,976 |
| 2026-08-18 | 582.00 | 584.00 | 550.00 | 557.50 | 557.50 | 2,330,944 |
| 2026-08-17 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | 0 |
| 2026-08-14 | 583.00 | 589.00 | 579.00 | 580.50 | 580.50 | 1,414,370 |
| 2026-08-13 | 593.00 | 593.00 | 579.00 | 583.00 | 583.00 | 6,497,891 |
| 2026-08-12 | 590.50 | 593.50 | 581.50 | 582.00 | 582.00 | 1,262,028 |
| 2026-08-11 | 607.00 | 607.00 | 587.00 | 588.50 | 588.50 | 1,647,126 |
| 2026-08-10 | 614.00 | 614.00 | 593.00 | 597.00 | 597.00 | 908,022 |
| 2026-08-07 | 610.00 | 617.00 | 597.00 | 600.50 | 600.50 | 1,219,170 |
| 2026-08-06 | 622.00 | 622.00 | 603.00 | 606.00 | 606.00 | 1,113,945 |
| 2026-08-05 | 616.00 | 625.00 | 613.50 | 614.50 | 614.50 | 950,092 |
| 2026-08-04 | 626.00 | 626.00 | 615.00 | 615.50 | 615.50 | 995,177 |
| 2026-08-03 | 630.00 | 630.00 | 620.00 | 621.00 | 621.00 | 944,788 |
| 2026-07-31 | 621.00 | 630.00 | 621.00 | 624.00 | 620.75 | 638,468 |
| 2026-07-30 | 624.00 | 624.00 | 621.00 | 622.50 | 619.26 | 700,761 |
| 2026-07-29 | 625.00 | 634.50 | 621.00 | 622.00 | 618.76 | 537,957 |
| 2026-07-28 | 635.00 | 635.00 | 623.00 | 624.00 | 620.75 | 445,775 |
| 2026-07-27 | 634.00 | 643.50 | 631.00 | 632.50 | 629.21 | 755,950 |
| 2026-07-24 | 635.00 | 644.00 | 631.00 | 635.00 | 631.69 | 284,545 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 3.2491 ARS |
| 2026-07-01 | 3.2488 ARS |
| 2026-06-16 | 3.2483 ARS |
| 2026-04-24 | 0.5304 ARS |
| 2026-03-25 | 0.5131 ARS |
| 2026-02-23 | 0.4986 ARS |
| 2026-01-26 | 0.4847 ARS |
| 2025-12-23 | 0.4724 ARS |
| 2025-11-20 | 0.5261 ARS |
| 2025-10-27 | 0.5141 ARS |
| 2025-09-24 | 0.4215 ARS |
| 2025-08-25 | 0.4944 ARS |
| 2025-07-25 | 0.4852 ARS |
| 2024-07-31 | 7.0156 ARS |
| 2024-07-02 | 6.7086 ARS |
| 2024-05-31 | 6.4396 ARS |
| 2023-10-06 | 0.7423 ARS |
| 2023-09-12 | 0.7365 ARS |
| 2023-08-14 | 0.7365 ARS |
| 2023-07-12 | 0.7365 ARS |
| 2023-06-13 | 0.7365 ARS |
| 2023-05-24 | 0.7365 ARS |
| 2022-12-05 | 0.1038 ARS |
| 2022-11-03 | 0.1038 ARS |
| 2022-10-04 | 0.1038 ARS |
| 2022-09-05 | 0.1038 ARS |
| 2022-08-02 | 0.1038 ARS |
| 2022-07-05 | 0.1038 ARS |
| 2022-06-07 | 0.6228 ARS |
| 2019-04-30 | 0.5952 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.