Banco de Valores SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	63.300	64.500	63.300	63.700	55.794	786,734
2022-09-02	63.500	63.500	63.500	63.500	55.528	0
2022-09-01	63.400	63.800	63.100	63.500	55.528	93,236
2022-08-31	63.400	64.000	63.400	63.400	55.441	233,043
2022-08-30	63.900	64.500	63.500	63.500	55.528	498,092
2022-08-29	64.000	64.000	63.100	63.900	55.878	109,485
2022-08-26	64.700	64.700	63.300	64.000	55.965	209,944
2022-08-25	63.100	64.000	63.000	63.800	55.790	732,760
2022-08-24	63.200	64.000	62.800	63.100	55.178	243,038
2022-08-23	59.900	62.900	59.900	62.600	54.741	201,299
2022-08-22	60.300	60.300	59.200	59.900	52.380	489,572
2022-08-19	60.000	60.000	59.000	59.100	51.680	401,144
2022-08-18	60.000	60.000	59.200	60.000	52.468	312,592
2022-08-17	59.300	59.800	59.000	59.200	51.768	510,808
2022-08-16	59.700	60.900	59.200	59.300	51.855	1,224,363
2022-08-12	58.900	60.000	58.300	59.700	52.205	361,389
2022-08-11	58.600	58.900	58.100	58.900	51.506	376,464
2022-08-10	56.900	58.100	56.900	58.000	50.719	756,882
2022-08-09	57.600	57.600	56.600	56.900	49.757	439,700
2022-08-08	57.000	57.800	56.800	57.200	50.019	656,554
2022-08-05	56.400	57.000	56.400	56.600	49.494	393,879
2022-08-04	56.500	57.000	56.500	56.600	49.494	1,004,713
2022-08-03	56.000	56.500	55.900	55.900	48.882	479,465
2022-08-02	55.800	56.000	55.500	56.000	48.970	1,046,135
2022-08-01	55.800	56.600	55.600	55.800	48.704	541,394
2022-07-29	56.800	57.500	56.000	56.200	49.053	846,490
2022-07-28	55.000	59.200	55.000	56.200	49.053	270,284
2022-07-27	52.900	55.000	52.600	54.700	47.744	526,798
2022-07-26	52.800	53.400	52.500	52.900	46.173	765,338
2022-07-25	52.000	53.000	51.700	52.500	45.824	594,712
2022-07-22	49.750	51.700	49.300	51.500	44.951	556,473
2022-07-21	46.100	49.500	46.100	49.200	42.943	496,416
2022-07-20	47.000	47.000	46.200	46.400	40.499	733,380
2022-07-19	46.900	46.900	46.150	46.550	40.630	600,844
2022-07-18	46.150	46.900	44.900	46.450	40.543	359,337
2022-07-15	45.650	46.500	45.650	46.300	40.412	178,304
2022-07-14	46.750	47.000	45.500	45.500	39.714	222,586
2022-07-13	46.700	46.700	45.800	46.300	40.412	768,965
2022-07-12	46.000	46.650	45.500	46.250	40.368	198,161
2022-07-11	46.500	46.950	45.700	46.100	40.238	281,357
2022-07-08	45.200	46.750	45.200	46.250	40.368	560,308
2022-07-07	41.900	45.850	41.600	45.550	39.757	2,658,596
2022-07-06	40.500	41.900	39.900	41.900	36.572	693,082
2022-07-05	39.300	40.100	39.300	40.000	34.913	468,884
2022-07-04	37.500	38.750	37.100	38.550	33.555	727,399
2022-07-01	38.100	38.150	37.850	37.850	32.946	231,912
2022-06-30	37.500	38.100	37.350	37.800	32.903	426,894
2022-06-29	38.000	38.000	37.350	37.400	32.554	430,578
2022-06-28	37.550	38.000	37.350	37.750	32.859	1,555,097
2022-06-27	38.100	38.100	37.500	37.650	32.772	298,120
2022-06-24	37.850	38.250	37.700	37.700	32.816	336,254
2022-06-23	38.000	38.350	37.600	37.900	32.990	538,627
2022-06-22	37.800	38.300	37.500	37.850	32.946	409,616
2022-06-21	38.000	38.000	37.700	37.800	32.903	1,572,880
2022-06-16	38.500	38.500	37.800	37.800	32.903	199,540
2022-06-15	37.750	38.300	37.450	38.100	33.164	179,228
2022-06-14	37.400	37.850	37.300	37.650	32.772	65,784
2022-06-13	37.450	38.500	37.000	37.450	32.598	311,673
2022-06-10	37.500	37.600	37.300	37.450	32.598	126,428
2022-06-09	37.250	37.900	37.250	37.550	32.685	610,768

← NewerPage 18 of 21 · 1,239 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.