Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 740.00
0.00 (0.00%)
At close: Mar 20, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 38,675 |
| Mar 19, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 66,024 |
| Mar 18, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 61,120 |
| Mar 17, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3.50% | 98,390 |
| Mar 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 42,180 |
| Mar 13, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | -3.38% | 103,812 |
| Mar 12, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 34,914 |
| Mar 11, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 80,753 |
| Mar 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 60,262 |
| Mar 9, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -3.77% | 72,452 |
| Mar 6, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | - | 49,307 |
| Mar 5, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 3.92% | 97,822 |
| Mar 4, 2026 | 723.00 | 740.00 | 723.00 | 740.00 | 740.00 | 9.63% | 284,241 |
| Mar 3, 2026 | 707.00 | 707.00 | 650.00 | 675.00 | 675.00 | -18.18% | 549,535 |
| Mar 2, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 22,721 |
| Feb 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 96,107 |
| Feb 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 74,395 |
| Feb 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 131,726 |
| Feb 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 88,525 |
| Feb 23, 2026 | 822.70 | 822.70 | 822.70 | 825.00 | 822.70 | - | 82,925 |
| Feb 20, 2026 | 794.00 | 825.00 | 794.00 | 825.00 | 822.70 | -2.94% | 285,949 |
| Feb 19, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 33,957 |
| Feb 18, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 112,680 |
| Feb 17, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 54,082 |
| Feb 16, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 32,171 |
| Feb 13, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 16,814 |
| Feb 12, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 52,637 |
| Feb 11, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 96,431 |
| Feb 10, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 61,024 |
| Feb 9, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 32,496 |
| Feb 6, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 62,608 |
| Feb 5, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 80,787 |
| Feb 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 847.63 | -2.30% | 118,974 |
| Feb 3, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 867.57 | - | 73,046 |
| Feb 2, 2026 | 886.00 | 886.00 | 870.00 | 870.00 | 867.57 | -2.25% | 193,828 |
| Jan 30, 2026 | 890.00 | 908.00 | 890.00 | 890.00 | 887.52 | -4.09% | 542,220 |
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 925.41 | 1.20% | 89,621 |
| Jan 28, 2026 | 945.00 | 945.00 | 917.00 | 917.00 | 914.44 | -2.96% | 295,726 |
| Jan 27, 2026 | 890.00 | 945.00 | 890.00 | 945.00 | 942.37 | 9.88% | 803,618 |
| Jan 26, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 855.31 | 5.26% | 194,462 |
| Jan 23, 2026 | 818.00 | 818.00 | 817.00 | 817.00 | 812.54 | -0.73% | 263,178 |
| Jan 22, 2026 | 818.51 | 818.51 | 818.51 | 823.00 | 818.51 | - | 81,447 |
| Jan 21, 2026 | 813.00 | 830.00 | 813.00 | 823.00 | 818.51 | 1.35% | 357,395 |
| Jan 20, 2026 | 812.00 | 812.00 | 795.00 | 812.00 | 807.57 | 2.78% | 183,894 |
| Jan 19, 2026 | 769.00 | 791.00 | 769.00 | 790.00 | 785.69 | 5.47% | 334,678 |
| Jan 16, 2026 | 752.00 | 752.00 | 749.00 | 749.00 | 744.91 | -1.45% | 139,315 |
| Jan 15, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 755.85 | - | 89,629 |
| Jan 14, 2026 | 750.00 | 763.00 | 750.00 | 760.00 | 755.85 | -1.30% | 263,344 |
| Jan 13, 2026 | 765.80 | 765.80 | 765.80 | 770.00 | 765.80 | - | 30,700 |
| Jan 9, 2026 | 765.80 | 765.80 | 765.80 | 770.00 | 765.80 | - | 13,454 |