Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 378.00 | 378.00 | 374.00 | 377.50 | 367.55 | 2,427,027 |
| 2024-11-13 | 374.00 | 384.00 | 370.00 | 373.00 | 363.17 | 1,216,885 |
| 2024-11-12 | 370.00 | 375.00 | 362.00 | 373.50 | 363.66 | 1,047,180 |
| 2024-11-11 | 360.00 | 370.00 | 360.00 | 369.50 | 359.76 | 1,672,407 |
| 2024-11-08 | 370.00 | 371.50 | 364.00 | 367.50 | 357.81 | 4,102,531 |
| 2024-11-07 | 350.00 | 370.00 | 348.00 | 363.50 | 353.92 | 3,709,287 |
| 2024-11-06 | 349.50 | 350.00 | 348.00 | 349.50 | 340.29 | 6,479,340 |
| 2024-11-05 | 343.50 | 348.50 | 342.50 | 346.00 | 336.88 | 2,176,628 |
| 2024-11-04 | 340.00 | 345.00 | 336.00 | 343.50 | 334.45 | 3,589,974 |
| 2024-11-01 | 331.00 | 339.00 | 331.00 | 338.50 | 329.58 | 1,555,642 |
| 2024-10-31 | 333.00 | 333.00 | 330.50 | 331.50 | 322.76 | 2,838,536 |
| 2024-10-30 | 332.00 | 335.00 | 329.00 | 331.00 | 322.28 | 917,554 |
| 2024-10-29 | 331.00 | 335.00 | 331.00 | 333.50 | 324.71 | 3,950,135 |
| 2024-10-28 | 335.00 | 336.00 | 330.00 | 332.00 | 323.25 | 1,989,932 |
| 2024-10-25 | 332.00 | 335.00 | 326.00 | 331.50 | 322.76 | 2,439,300 |
| 2024-10-24 | 326.00 | 330.00 | 325.00 | 328.00 | 319.36 | 1,237,775 |
| 2024-10-23 | 328.50 | 329.00 | 323.00 | 324.50 | 315.95 | 1,569,436 |
| 2024-10-22 | 326.00 | 330.00 | 326.00 | 328.50 | 319.84 | 799,289 |
| 2024-10-21 | 330.00 | 331.00 | 325.00 | 329.50 | 320.82 | 1,068,233 |
| 2024-10-18 | 324.50 | 330.00 | 322.50 | 326.00 | 317.41 | 889,542 |
| 2024-10-17 | 330.00 | 332.00 | 324.00 | 324.50 | 315.95 | 1,092,761 |
| 2024-10-16 | 332.00 | 336.00 | 329.00 | 329.00 | 320.33 | 2,469,431 |
| 2024-10-15 | 322.00 | 330.50 | 322.00 | 329.50 | 320.82 | 4,113,127 |
| 2024-10-14 | 310.00 | 322.00 | 309.00 | 321.50 | 313.03 | 2,239,915 |
| 2024-10-10 | 307.50 | 310.00 | 306.00 | 307.50 | 299.40 | 1,410,724 |
| 2024-10-09 | 303.00 | 308.00 | 301.00 | 306.50 | 298.42 | 1,120,059 |
| 2024-10-08 | 306.00 | 307.00 | 301.00 | 303.50 | 295.50 | 2,465,076 |
| 2024-10-07 | 308.00 | 308.00 | 303.00 | 304.00 | 295.99 | 1,507,172 |
| 2024-10-04 | 308.50 | 308.50 | 303.50 | 305.00 | 296.96 | 2,012,441 |
| 2024-10-03 | 309.00 | 309.00 | 304.00 | 305.00 | 296.96 | 1,967,891 |
| 2024-10-02 | 307.00 | 308.00 | 303.50 | 306.00 | 297.94 | 1,159,002 |
| 2024-10-01 | 302.00 | 306.00 | 300.50 | 305.50 | 297.45 | 1,295,251 |
| 2024-09-30 | 303.00 | 308.50 | 299.00 | 303.50 | 295.50 | 2,294,313 |
| 2024-09-27 | 303.00 | 309.00 | 301.50 | 306.00 | 297.94 | 1,142,072 |
| 2024-09-26 | 312.00 | 315.00 | 302.00 | 304.00 | 295.99 | 1,683,713 |
| 2024-09-25 | 312.00 | 316.00 | 308.50 | 312.00 | 303.78 | 1,332,619 |
| 2024-09-24 | 314.00 | 316.50 | 311.50 | 315.50 | 307.19 | 1,932,343 |
| 2024-09-23 | 319.00 | 319.00 | 310.00 | 313.50 | 305.24 | 1,582,683 |
| 2024-09-20 | 320.00 | 320.00 | 313.50 | 316.50 | 308.16 | 968,842 |
| 2024-09-19 | 316.00 | 319.00 | 315.00 | 319.00 | 310.59 | 1,496,614 |
| 2024-09-18 | 321.50 | 321.50 | 313.50 | 315.50 | 307.19 | 1,647,468 |
| 2024-09-17 | 321.50 | 323.00 | 314.50 | 319.50 | 311.08 | 2,003,486 |
| 2024-09-16 | 324.00 | 329.00 | 319.00 | 320.50 | 312.05 | 2,233,629 |
| 2024-09-13 | 327.50 | 327.50 | 318.50 | 323.50 | 314.97 | 1,527,749 |
| 2024-09-12 | 325.00 | 326.50 | 319.50 | 324.00 | 315.46 | 1,053,450 |
| 2024-09-11 | 320.00 | 327.00 | 320.00 | 324.00 | 315.46 | 1,513,705 |
| 2024-09-10 | 328.00 | 328.00 | 315.00 | 319.50 | 311.08 | 1,172,190 |
| 2024-09-09 | 328.00 | 334.00 | 311.50 | 327.00 | 318.38 | 2,523,330 |
| 2024-09-06 | 334.00 | 342.00 | 320.00 | 327.50 | 318.87 | 1,476,803 |
| 2024-09-05 | 341.00 | 347.00 | 334.00 | 335.00 | 326.17 | 1,636,996 |
| 2024-09-04 | 325.50 | 341.00 | 323.50 | 336.00 | 327.14 | 1,677,879 |
| 2024-09-03 | 335.00 | 335.00 | 323.50 | 325.00 | 316.43 | 972,240 |
| 2024-09-02 | 334.00 | 336.00 | 330.00 | 332.00 | 323.25 | 1,083,479 |
| 2024-08-30 | 322.50 | 329.50 | 322.00 | 329.00 | 320.33 | 1,751,407 |
| 2024-08-29 | 325.00 | 325.00 | 318.50 | 319.00 | 310.59 | 1,143,642 |
| 2024-08-28 | 330.00 | 331.00 | 319.00 | 319.50 | 311.08 | 1,010,995 |
| 2024-08-27 | 330.00 | 332.00 | 326.00 | 328.00 | 319.36 | 898,836 |
| 2024-08-26 | 333.00 | 337.00 | 327.00 | 329.50 | 320.82 | 1,079,265 |
| 2024-08-23 | 338.00 | 341.00 | 330.00 | 333.50 | 324.71 | 1,068,232 |
| 2024-08-22 | 337.00 | 341.00 | 334.00 | 335.50 | 326.66 | 615,093 |
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.