Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 780.00
0.00 (0.00%)
At close: May 4, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 790.00 | 790.00 | 779.00 | 780.00 | 780.00 | - | 63,534 |
| Apr 30, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.38% | 25,688 |
| Apr 29, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -3.21% | 26,219 |
| Apr 28, 2026 | 813.00 | 813.00 | 808.00 | 809.00 | 809.00 | 0.12% | 37,198 |
| Apr 27, 2026 | 787.00 | 808.00 | 787.00 | 808.00 | 808.00 | 2.54% | 60,606 |
| Apr 24, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 785.35 | 0.13% | 9,986 |
| Apr 23, 2026 | 799.00 | 799.00 | 780.00 | 787.00 | 784.35 | -1.63% | 93,425 |
| Apr 22, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 797.31 | -0.87% | 60,871 |
| Apr 21, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 804.29 | -1.59% | 23,705 |
| Apr 20, 2026 | 796.00 | 820.00 | 796.00 | 820.00 | 817.24 | 0.86% | 45,633 |
| Apr 17, 2026 | 819.00 | 819.00 | 813.00 | 813.00 | 810.27 | -0.73% | 145,532 |
| Apr 16, 2026 | 829.00 | 830.00 | 818.00 | 819.00 | 816.25 | -0.49% | 218,939 |
| Apr 15, 2026 | 810.00 | 830.00 | 810.00 | 823.00 | 820.23 | 0.61% | 118,367 |
| Apr 14, 2026 | 786.00 | 828.00 | 786.00 | 818.00 | 815.25 | 4.07% | 494,466 |
| Apr 13, 2026 | 776.00 | 786.00 | 776.00 | 786.00 | 783.36 | 1.29% | 62,766 |
| Apr 10, 2026 | 761.00 | 781.00 | 760.00 | 776.00 | 773.39 | -0.51% | 227,664 |
| Apr 9, 2026 | 776.00 | 780.00 | 767.00 | 780.00 | 777.38 | 0.39% | 75,505 |
| Apr 8, 2026 | 775.00 | 780.00 | 774.00 | 777.00 | 774.39 | 2.24% | 120,305 |
| Apr 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.44 | - | 12,338 |
| Apr 6, 2026 | 771.00 | 779.00 | 760.00 | 760.00 | 757.44 | 2.01% | 82,983 |
| Apr 1, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 742.49 | -3.99% | 19,401 |
| Mar 31, 2026 | 724.00 | 776.00 | 724.00 | 776.00 | 773.39 | 0.91% | 30,046 |
| Mar 30, 2026 | 700.00 | 769.00 | 700.00 | 769.00 | 766.41 | -0.13% | 56,818 |
| Mar 27, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 764.77 | - | 31,066 |
| Mar 26, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 764.77 | - | 6,655 |
| Mar 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 764.77 | 3.49% | 129,685 |
| Mar 24, 2026 | 758.00 | 758.00 | 744.00 | 744.00 | 738.95 | 0.54% | 141,201 |
| Mar 20, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 38,675 |
| Mar 19, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 66,024 |
| Mar 18, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 76,143 |
| Mar 17, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | 3.50% | 98,390 |
| Mar 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 710.14 | - | 42,180 |
| Mar 13, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 710.14 | -3.38% | 103,812 |
| Mar 12, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 34,914 |
| Mar 11, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 80,753 |
| Mar 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 60,262 |
| Mar 9, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | -3.77% | 72,452 |
| Mar 6, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 763.78 | - | 49,307 |
| Mar 5, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 763.78 | 3.92% | 162,664 |
| Mar 4, 2026 | 723.00 | 740.00 | 723.00 | 740.00 | 734.97 | 9.63% | 293,111 |
| Mar 3, 2026 | 707.00 | 707.00 | 650.00 | 675.00 | 670.41 | -18.18% | 549,535 |
| Mar 2, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 22,721 |
| Feb 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 96,107 |
| Feb 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 74,395 |
| Feb 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 131,726 |
| Feb 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 88,525 |
| Feb 23, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 817.11 | - | 82,925 |
| Feb 20, 2026 | 794.00 | 825.00 | 794.00 | 825.00 | 817.11 | -2.94% | 285,949 |
| Feb 19, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 33,957 |
| Feb 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 112,680 |