Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia · Delayed Price · Currency is COP 817.00
-3.00 (-0.37%)
At close: Sep 7, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -0.37% | 18,613 |
| Sep 4, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 15,502 |
| Sep 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 11,929 |
| Sep 2, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 11,198 |
| Sep 1, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 9,903 |
| Aug 31, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | 21,407 |
| Aug 28, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 21,260 |
| Aug 27, 2026 | 821.00 | 830.00 | 821.00 | 830.00 | 830.00 | 1.22% | 37,501 |
| Aug 26, 2026 | 820.00 | 821.00 | 820.00 | 820.00 | 820.00 | 0.32% | 28,335 |
| Aug 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.35 | -0.97% | 15,889 |
| Aug 24, 2026 | 820.00 | 830.00 | 817.00 | 828.00 | 825.32 | 0.85% | 118,533 |
| Aug 21, 2026 | 831.00 | 831.00 | 821.00 | 821.00 | 818.35 | -1.44% | 49,654 |
| Aug 20, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 830.31 | -0.12% | 11,035 |
| Aug 19, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 831.30 | - | 11,121 |
| Aug 18, 2026 | 828.00 | 837.00 | 828.00 | 834.00 | 831.30 | 0.97% | 141,096 |
| Aug 14, 2026 | 816.00 | 826.00 | 815.00 | 826.00 | 823.33 | -0.60% | 75,014 |
| Aug 13, 2026 | 823.00 | 836.00 | 823.00 | 831.00 | 828.31 | 2.21% | 150,048 |
| Aug 12, 2026 | 828.00 | 828.00 | 811.00 | 813.00 | 810.37 | 0.25% | 118,906 |
| Aug 11, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 808.38 | -1.34% | 34,446 |
| Aug 10, 2026 | 805.00 | 822.00 | 805.00 | 822.00 | 819.34 | -1.20% | 53,057 |
| Aug 6, 2026 | 829.00 | 839.00 | 829.00 | 832.00 | 829.31 | 0.12% | 90,037 |
| Aug 5, 2026 | 813.00 | 836.00 | 813.00 | 831.00 | 828.31 | 1.34% | 80,407 |
| Aug 4, 2026 | 823.00 | 823.00 | 819.00 | 820.00 | 817.35 | -0.36% | 88,754 |
| Aug 3, 2026 | 819.00 | 829.00 | 819.00 | 823.00 | 820.34 | 1.73% | 80,566 |
| Jul 31, 2026 | 799.00 | 816.00 | 790.00 | 809.00 | 806.39 | 2.28% | 116,256 |
| Jul 30, 2026 | 798.00 | 798.00 | 791.00 | 791.00 | 788.44 | 0.13% | 24,310 |
| Jul 29, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 787.45 | 4.22% | 43,170 |
| Jul 28, 2026 | 758.00 | 760.00 | 758.00 | 758.00 | 755.55 | -2.24% | 51,706 |
| Jul 27, 2026 | 780.00 | 794.00 | 755.00 | 778.00 | 772.84 | -2.63% | 179,239 |
| Jul 24, 2026 | 780.00 | 799.00 | 780.00 | 799.00 | 793.71 | 1.14% | 41,078 |
| Jul 23, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 784.76 | -3.89% | 35,432 |
| Jul 22, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 816.55 | - | 19,320 |
| Jul 21, 2026 | 823.00 | 823.00 | 822.00 | 822.00 | 816.55 | 0.37% | 77,106 |
| Jul 17, 2026 | 791.00 | 819.00 | 791.00 | 819.00 | 813.57 | -0.85% | 19,725 |
| Jul 16, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 820.53 | -1.08% | 21,477 |
| Jul 15, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 829.47 | 3.09% | 24,817 |
| Jul 14, 2026 | 847.00 | 847.00 | 810.00 | 810.00 | 804.63 | 0.25% | 48,669 |
| Jul 10, 2026 | 855.00 | 855.00 | 808.00 | 808.00 | 802.65 | 0.37% | 36,671 |
| Jul 9, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 799.67 | -4.05% | 37,826 |
| Jul 8, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 833.44 | - | 12,565 |
| Jul 7, 2026 | 850.00 | 860.00 | 840.00 | 839.00 | 833.44 | -1.29% | 141,864 |
| Jul 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.37 | -0.82% | 54,901 |
| Jul 3, 2026 | 850.00 | 857.00 | 850.00 | 857.00 | 851.32 | -0.81% | 55,268 |
| Jul 2, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 858.27 | 1.53% | 13,079 |
| Jul 1, 2026 | 850.00 | 851.00 | 850.00 | 851.00 | 845.36 | -2.41% | 34,750 |
| Jun 30, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 866.22 | - | 10,289 |
| Jun 26, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 866.22 | 1.40% | 16,487 |
| Jun 25, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 854.30 | - | 11,064 |
| Jun 24, 2026 | 861.00 | 861.00 | 860.00 | 860.00 | 854.30 | -1.53% | 58,191 |
| Jun 23, 2026 | 906.00 | 907.00 | 870.00 | 876.00 | 867.56 | -1.68% | 93,856 |