Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 757.00
0.00 (0.00%)
At close: Jan 6, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | 74,312 |
| Jan 5, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | 67,427 |
| Jan 2, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | 15,504 |
| Dec 30, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.79% | 83,495 |
| Dec 29, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - | 13,731 |
| Dec 26, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - | 22,644 |
| Dec 24, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - | 24,456 |
| Dec 23, 2025 | 760.70 | 760.70 | 760.70 | 763.00 | 760.70 | - | 36,473 |
| Dec 22, 2025 | 760.70 | 760.70 | 760.70 | 763.00 | 760.70 | - | 10,237 |
| Dec 19, 2025 | 778.00 | 779.00 | 763.00 | 763.00 | 760.70 | -2.18% | 82,665 |
| Dec 18, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 777.65 | 2.90% | 45,721 |
| Dec 17, 2025 | 755.72 | 755.72 | 755.72 | 758.00 | 755.72 | - | 9,690 |
| Dec 16, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 755.72 | -2.32% | 66,933 |
| Dec 15, 2025 | 773.66 | 773.66 | 773.66 | 776.00 | 773.66 | - | 31,630 |
| Dec 12, 2025 | 773.66 | 773.66 | 773.66 | 776.00 | 773.66 | - | 29,358 |
| Dec 11, 2025 | 773.66 | 773.66 | 773.66 | 776.00 | 773.66 | - | 35,721 |
| Dec 10, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 773.66 | -0.39% | 45,879 |
| Dec 9, 2025 | 770.00 | 780.00 | 770.00 | 779.00 | 776.65 | 2.50% | 165,973 |
| Dec 5, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 757.71 | 0.80% | 72,220 |
| Dec 4, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 751.73 | 0.53% | 64,367 |
| Dec 3, 2025 | 747.74 | 747.74 | 747.74 | 750.00 | 747.74 | - | 24,816 |
| Dec 2, 2025 | 747.74 | 747.74 | 747.74 | 750.00 | 747.74 | - | 18,693 |
| Dec 1, 2025 | 747.74 | 747.74 | 747.74 | 750.00 | 747.74 | - | 31,443 |
| Nov 28, 2025 | 747.74 | 747.74 | 747.74 | 750.00 | 747.74 | - | 21,458 |
| Nov 27, 2025 | 747.74 | 747.74 | 747.74 | 750.00 | 747.74 | - | 41,426 |
| Nov 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 747.74 | -2.85% | 67,872 |
| Nov 25, 2025 | 769.67 | 769.67 | 769.67 | 772.00 | 769.67 | - | 12,712 |
| Nov 24, 2025 | 767.38 | 767.38 | 767.38 | 772.00 | 767.38 | - | 17,448 |
| Nov 21, 2025 | 767.38 | 767.38 | 767.38 | 772.00 | 767.38 | - | 6,860 |
| Nov 20, 2025 | 767.38 | 767.38 | 767.38 | 772.00 | 767.38 | - | 25,127 |
| Nov 19, 2025 | 767.38 | 767.38 | 767.38 | 772.00 | 767.38 | - | 42,168 |
| Nov 18, 2025 | 767.38 | 767.38 | 767.38 | 772.00 | 767.38 | - | 29,116 |
| Nov 14, 2025 | 799.00 | 799.00 | 772.00 | 772.00 | 767.38 | -3.86% | 174,651 |
| Nov 13, 2025 | 788.00 | 803.00 | 782.00 | 803.00 | 798.19 | 2.69% | 148,172 |
| Nov 12, 2025 | 777.32 | 777.32 | 777.32 | 782.00 | 777.32 | - | 19,975 |
| Nov 11, 2025 | 796.00 | 796.00 | 782.00 | 782.00 | 777.32 | -1.76% | 98,327 |
| Nov 10, 2025 | 791.24 | 791.24 | 791.24 | 796.00 | 791.24 | - | 27,151 |
| Nov 7, 2025 | 791.24 | 791.24 | 791.24 | 796.00 | 791.24 | - | 24,528 |
| Nov 6, 2025 | 798.00 | 798.00 | 796.00 | 796.00 | 791.24 | -0.25% | 101,015 |
| Nov 5, 2025 | 776.00 | 798.00 | 776.00 | 798.00 | 793.22 | 4.31% | 200,343 |
| Nov 4, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 760.42 | -0.52% | 46,703 |
| Oct 31, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 764.40 | 2.53% | 75,773 |
| Oct 30, 2025 | 745.51 | 745.51 | 745.51 | 750.00 | 745.51 | - | 29,576 |
| Oct 29, 2025 | 747.00 | 767.00 | 747.00 | 750.00 | 745.51 | -1.32% | 137,704 |
| Oct 28, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 755.45 | - | 57,075 |
| Oct 27, 2025 | 759.00 | 760.00 | 759.00 | 760.00 | 753.17 | 0.26% | 147,306 |
| Oct 24, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 751.18 | 3.84% | 90,213 |
| Oct 23, 2025 | 723.44 | 723.44 | 723.44 | 730.00 | 723.44 | - | 41,176 |
| Oct 22, 2025 | 710.00 | 730.00 | 710.00 | 730.00 | 723.44 | 2.82% | 289,520 |
| Oct 21, 2025 | 703.62 | 703.62 | 703.62 | 710.00 | 703.62 | - | 11,817 |