Banco de Valores SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	147.00	152.00	142.00	152.00	139.36	854,156
2023-11-22	145.00	154.50	141.50	144.75	132.71	1,424,026
2023-11-21	140.50	148.50	139.00	141.75	129.96	917,278
2023-11-17	118.25	122.50	118.25	121.75	111.62	404,539
2023-11-16	121.00	124.00	119.25	120.00	110.02	538,883
2023-11-15	125.50	128.00	121.00	122.25	112.08	338,662
2023-11-14	126.00	128.50	125.00	125.50	115.06	203,771
2023-11-13	132.00	132.00	126.00	128.50	117.81	190,957
2023-11-10	127.00	132.00	127.00	130.00	119.19	184,928
2023-11-09	119.00	127.50	119.00	127.00	116.44	294,907
2023-11-08	124.00	127.50	119.00	121.50	111.39	313,238
2023-11-07	125.00	131.00	124.00	124.00	113.69	215,188
2023-11-06	128.50	128.50	128.50	128.50	117.81	0
2023-11-03	134.00	136.50	128.50	129.25	118.50	147,021
2023-11-02	133.00	137.00	129.00	131.75	120.79	751,893
2023-11-01	123.00	131.00	120.00	130.00	119.19	323,456
2023-10-31	124.25	128.50	121.00	121.00	110.94	55,088
2023-10-30	131.00	135.00	124.25	124.25	113.92	426,922
2023-10-27	132.00	137.75	132.00	132.50	121.48	188,692
2023-10-26	134.75	140.00	133.00	133.00	121.94	157,856
2023-10-25	134.00	138.00	132.50	134.75	123.54	407,970
2023-10-24	145.00	145.00	134.25	135.00	123.77	324,940
2023-10-23	144.00	146.00	138.00	138.25	126.75	641,939
2023-10-20	141.00	151.75	141.00	148.50	136.15	1,222,222
2023-10-19	140.00	143.00	135.00	142.00	130.19	945,850
2023-10-18	142.75	145.00	138.50	141.50	129.73	833,023
2023-10-17	140.00	144.00	140.00	142.75	130.88	868,858
2023-10-12	136.00	139.25	130.50	138.00	126.52	1,019,499
2023-10-11	138.00	140.00	133.00	136.00	124.69	800,742
2023-10-10	131.25	137.00	131.25	136.50	125.15	1,988,599
2023-10-09	130.00	133.50	130.00	131.25	120.33	551,887
2023-10-06	125.00	129.75	123.50	128.75	118.04	824,973
2023-10-05	122.00	124.00	122.00	123.50	112.55	296,948
2023-10-04	119.25	122.00	116.50	121.75	110.95	267,740
2023-10-03	118.25	121.00	117.50	119.00	108.45	589,486
2023-10-02	124.00	124.00	118.00	118.75	108.22	477,170
2023-09-29	122.50	124.25	121.00	121.00	110.27	414,357
2023-09-28	119.75	123.50	119.25	121.75	110.95	301,890
2023-09-27	120.50	122.50	118.25	119.75	109.13	590,837
2023-09-26	120.50	123.75	120.00	120.00	109.36	293,736
2023-09-25	122.00	128.50	120.00	121.25	110.50	299,070
2023-09-22	123.00	123.00	120.00	121.25	110.50	383,012
2023-09-21	124.00	124.00	117.00	121.25	110.50	383,921
2023-09-20	128.00	130.00	125.25	125.50	114.37	962,756
2023-09-19	132.00	134.50	127.00	128.75	117.33	382,664
2023-09-18	130.00	134.50	128.50	133.75	121.89	1,018,471
2023-09-15	127.00	130.00	124.25	129.00	117.56	595,487
2023-09-14	121.75	126.50	120.25	126.00	114.83	698,746
2023-09-13	117.00	119.50	115.25	119.25	108.67	372,105
2023-09-12	116.50	119.00	114.75	115.00	104.80	692,495
2023-09-11	117.00	118.50	113.25	115.75	104.81	472,197
2023-09-08	124.00	125.00	115.25	116.00	105.04	791,772
2023-09-07	128.50	132.50	119.50	120.50	109.12	791,822
2023-09-06	137.50	139.00	129.00	130.00	117.72	657,646
2023-09-05	143.00	143.00	133.00	136.50	123.60	503,757
2023-09-04	142.00	145.50	140.00	142.75	129.26	200,718
2023-09-01	145.50	147.75	140.50	141.50	128.13	681,536
2023-08-31	148.25	152.00	144.00	145.00	131.30	599,961
2023-08-30	152.50	153.00	148.50	149.25	135.15	1,490,878
2023-08-29	148.00	154.00	145.75	149.75	135.60	1,364,993

← NewerPage 13 of 21 · 1,235 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.