Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 702.00
-10.00 (-1.40%)
At close: Nov 6, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | -1.40% | 57,310 |
| Nov 5, 2026 | 713.00 | 713.00 | 712.00 | 712.00 | 712.00 | -1.79% | 61,022 |
| Nov 4, 2026 | 712.00 | 725.00 | 710.00 | 725.00 | 725.00 | 3.28% | 70,550 |
| Nov 3, 2026 | 735.00 | 735.00 | 662.00 | 702.00 | 702.00 | -4.23% | 131,013 |
| Oct 30, 2026 | 751.00 | 751.00 | 733.00 | 733.00 | 733.00 | -3.43% | 81,163 |
| Oct 29, 2026 | 755.00 | 759.00 | 755.00 | 759.00 | 759.00 | -0.13% | 46,926 |
| Oct 28, 2026 | 762.00 | 762.00 | 760.00 | 760.00 | 760.00 | -0.26% | 57,883 |
| Oct 27, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | -0.05% | 47,173 |
| Oct 26, 2026 | 766.00 | 770.00 | 766.00 | 765.00 | 762.37 | -1.29% | 156,875 |
| Oct 23, 2026 | 765.00 | 775.00 | 765.00 | 775.00 | 772.33 | 1.31% | 49,488 |
| Oct 22, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 762.37 | -3.65% | 37,217 |
| Oct 21, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 791.27 | - | 7,038 |
| Oct 20, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 791.27 | - | 1,622 |
| Oct 19, 2026 | 783.00 | 794.00 | 780.00 | 794.00 | 791.27 | -1.00% | 50,761 |
| Oct 16, 2026 | 776.00 | 806.00 | 776.00 | 802.00 | 799.24 | 1.52% | 153,436 |
| Oct 15, 2026 | 790.00 | 791.00 | 789.00 | 790.00 | 787.28 | -1.99% | 265,886 |
| Oct 14, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 803.23 | 1.64% | 9,889 |
| Oct 13, 2026 | 795.00 | 796.00 | 790.00 | 793.00 | 790.27 | -2.10% | 116,547 |
| Oct 9, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 807.21 | - | 7,115 |
| Oct 8, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 807.21 | - | 8,499 |
| Oct 7, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 807.21 | - | 10,018 |
| Oct 6, 2026 | 801.00 | 810.00 | 801.00 | 810.00 | 807.21 | -1.10% | 45,195 |
| Oct 5, 2026 | 840.00 | 840.00 | 790.00 | 819.00 | 816.18 | 3.54% | 63,457 |
| Oct 2, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 788.28 | - | 35,976 |
| Oct 1, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 788.28 | -1.62% | 16,836 |
| Sep 30, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 801.23 | - | 86,897 |
| Sep 29, 2026 | 801.00 | 804.00 | 801.00 | 804.00 | 801.23 | -1.59% | 24,466 |
| Sep 28, 2026 | 819.00 | 829.00 | 817.00 | 817.00 | 814.19 | -0.73% | 49,198 |
| Sep 25, 2026 | 820.00 | 823.00 | 820.00 | 823.00 | 820.17 | -0.53% | 30,875 |
| Sep 24, 2026 | 829.00 | 830.00 | 829.00 | 830.00 | 824.50 | - | 13,965 |
| Sep 23, 2026 | 828.00 | 830.00 | 828.00 | 830.00 | 824.50 | 0.61% | 69,438 |
| Sep 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.54 | 0.98% | 32,188 |
| Sep 21, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 811.59 | - | 7,876 |
| Sep 18, 2026 | 824.00 | 825.00 | 817.00 | 817.00 | 811.59 | -0.97% | 61,388 |
| Sep 17, 2026 | 824.00 | 825.00 | 824.00 | 825.00 | 819.54 | -0.24% | 25,937 |
| Sep 16, 2026 | 829.00 | 830.00 | 816.00 | 827.00 | 821.52 | 1.60% | 81,375 |
| Sep 15, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 808.61 | - | 16,454 |
| Sep 14, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 808.61 | -0.73% | 15,042 |
| Sep 11, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 814.57 | - | 9,894 |
| Sep 10, 2026 | 830.00 | 830.00 | 813.00 | 820.00 | 814.57 | 0.24% | 83,182 |
| Sep 9, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 812.58 | 0.12% | 11,186 |
| Sep 8, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 811.59 | - | 14,168 |
| Sep 7, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 811.59 | -0.37% | 18,875 |
| Sep 4, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 814.57 | - | 15,502 |
| Sep 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 814.57 | - | 11,929 |
| Sep 2, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 814.57 | - | 11,198 |
| Sep 1, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 814.57 | - | 9,903 |
| Aug 31, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 814.57 | -1.20% | 21,407 |
| Aug 28, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 824.50 | - | 21,260 |
| Aug 27, 2026 | 821.00 | 830.00 | 821.00 | 830.00 | 824.50 | 1.22% | 37,501 |