Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia · Delayed Price · Currency is COP 72,640
+1,340 (1.88%)
At close: Feb 6, 2026
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 71,300.00 | 72,640.00 | 71,300.00 | 72,640.00 | 72,640.00 | 1.88% | 192,793 |
| Feb 5, 2026 | 73,020.00 | 73,480.00 | 71,300.00 | 71,300.00 | 71,300.00 | -2.33% | 9,302 |
| Feb 4, 2026 | 75,480.00 | 75,480.00 | 73,000.00 | 73,000.00 | 73,000.00 | -2.56% | 13,458 |
| Feb 3, 2026 | 75,880.00 | 75,880.00 | 73,880.00 | 74,920.00 | 74,920.00 | -0.77% | 13,112 |
| Feb 2, 2026 | 76,460.00 | 76,460.00 | 75,500.00 | 75,500.00 | 75,500.00 | -1.26% | 7,389 |
| Jan 30, 2026 | 76,500.00 | 76,520.00 | 76,100.00 | 76,460.00 | 76,460.00 | -0.47% | 7,458 |
| Jan 29, 2026 | 76,900.00 | 77,000.00 | 76,320.00 | 76,820.00 | 76,820.00 | -0.18% | 19,507 |
| Jan 28, 2026 | 75,920.00 | 76,960.00 | 75,640.00 | 76,960.00 | 76,960.00 | 1.40% | 11,831 |
| Jan 27, 2026 | 75,520.00 | 76,300.00 | 75,520.00 | 75,900.00 | 75,900.00 | -0.37% | 20,213 |
| Jan 26, 2026 | 76,540.00 | 76,540.00 | 75,660.00 | 76,180.00 | 76,180.00 | -0.50% | 14,646 |
| Jan 23, 2026 | 77,000.00 | 77,100.00 | 75,040.00 | 76,560.00 | 76,560.00 | -0.57% | 32,523 |
| Jan 22, 2026 | 77,000.00 | 77,000.00 | 76,320.00 | 77,000.00 | 77,000.00 | 0.08% | 15,413 |
| Jan 21, 2026 | 77,000.00 | 77,000.00 | 76,200.00 | 76,940.00 | 76,940.00 | -0.08% | 18,975 |
| Jan 20, 2026 | 77,960.00 | 78,180.00 | 75,000.00 | 77,000.00 | 77,000.00 | -1.23% | 143,134 |
| Jan 19, 2026 | 77,700.00 | 77,980.00 | 77,480.00 | 77,960.00 | 77,960.00 | 0.23% | 5,609 |
| Jan 16, 2026 | 77,800.00 | 78,000.00 | 77,600.00 | 77,780.00 | 77,780.00 | -0.08% | 11,187 |
| Jan 15, 2026 | 78,900.00 | 78,900.00 | 77,300.00 | 77,840.00 | 77,840.00 | -0.10% | 8,749 |
| Jan 14, 2026 | 78,140.00 | 78,780.00 | 77,920.00 | 77,920.00 | 77,920.00 | -0.41% | 11,037 |
| Jan 13, 2026 | 78,920.00 | 78,920.00 | 78,180.00 | 78,240.00 | 78,240.00 | -0.96% | 18,961 |
| Jan 9, 2026 | 78,800.00 | 79,140.00 | 78,480.00 | 79,000.00 | 79,000.00 | -0.38% | 6,400 |
| Jan 8, 2026 | 78,800.00 | 79,380.00 | 78,600.00 | 79,300.00 | 79,300.00 | -0.88% | 5,483 |
| Jan 7, 2026 | 79,320.00 | 80,260.00 | 79,320.00 | 80,000.00 | 80,000.00 | -0.37% | 3,928 |
| Jan 6, 2026 | 80,900.00 | 81,000.00 | 79,600.00 | 80,300.00 | 80,300.00 | -0.74% | 9,651 |
| Jan 5, 2026 | 80,000.00 | 80,900.00 | 78,900.00 | 80,900.00 | 80,900.00 | 1.18% | 87,172 |
| Jan 2, 2026 | 79,960.00 | 79,960.00 | 79,960.00 | 79,960.00 | 79,960.00 | - | 1,061 |
| Dec 30, 2025 | 78,120.00 | 79,960.00 | 77,500.00 | 79,960.00 | 79,960.00 | 1.50% | 14,574 |
| Dec 29, 2025 | 78,520.00 | 78,780.00 | 78,520.00 | 78,780.00 | 78,780.00 | 0.25% | 9,720 |
| Dec 26, 2025 | 78,600.00 | 78,600.00 | 78,580.00 | 78,580.00 | 78,580.00 | -0.03% | 3,202 |
| Dec 24, 2025 | 79,200.00 | 79,200.00 | 78,300.00 | 78,600.00 | 78,600.00 | 0.38% | 6,146 |
| Dec 23, 2025 | 79,380.00 | 79,380.00 | 78,100.00 | 78,300.00 | 78,300.00 | -1.36% | 19,751 |
| Dec 22, 2025 | 79,960.00 | 79,960.00 | 79,380.00 | 79,380.00 | 79,380.00 | 0.48% | 2,463 |
| Dec 19, 2025 | 78,040.00 | 79,000.00 | 78,040.00 | 79,000.00 | 79,000.00 | 0.64% | 31,386 |
| Dec 18, 2025 | 77,480.00 | 79,000.00 | 76,660.00 | 78,500.00 | 78,500.00 | 1.50% | 57,390 |
| Dec 17, 2025 | 75,020.00 | 77,340.00 | 75,020.00 | 77,340.00 | 77,340.00 | -0.18% | 12,206 |
| Dec 16, 2025 | 78,000.00 | 78,000.00 | 75,020.00 | 77,480.00 | 77,480.00 | 1.95% | 44,968 |
| Dec 15, 2025 | 78,600.00 | 78,600.00 | 76,000.00 | 76,000.00 | 76,000.00 | -3.06% | 14,435 |
| Dec 12, 2025 | 77,900.00 | 78,400.00 | 77,200.00 | 78,400.00 | 78,400.00 | 0.64% | 3,885 |
| Dec 11, 2025 | 78,400.00 | 78,400.00 | 77,000.00 | 77,900.00 | 77,900.00 | -0.51% | 6,847 |
| Dec 10, 2025 | 76,800.00 | 78,300.00 | 76,800.00 | 78,300.00 | 78,300.00 | 0.51% | 31,404 |
| Dec 9, 2025 | 78,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 77,900.00 | - | 6,303 |
| Dec 5, 2025 | 77,980.00 | 77,980.00 | 77,300.00 | 77,900.00 | 77,900.00 | -0.13% | 26,386 |
| Dec 4, 2025 | 77,500.00 | 78,000.00 | 76,500.00 | 78,000.00 | 78,000.00 | 0.78% | 6,351 |
| Dec 3, 2025 | 77,800.00 | 77,800.00 | 77,400.00 | 77,400.00 | 77,400.00 | -0.54% | 2,015 |
| Dec 2, 2025 | 77,760.00 | 77,820.00 | 76,800.00 | 77,820.00 | 77,820.00 | 1.06% | 23,534 |
| Dec 1, 2025 | 77,500.00 | 77,500.00 | 77,000.00 | 77,000.00 | 77,000.00 | -0.52% | 5,298 |
| Nov 28, 2025 | 76,980.00 | 77,480.00 | 76,040.00 | 77,400.00 | 77,400.00 | 1.18% | 11,329 |
| Nov 27, 2025 | 76,980.00 | 76,980.00 | 76,000.00 | 76,500.00 | 76,500.00 | -0.39% | 7,526 |
| Nov 26, 2025 | 77,500.00 | 77,500.00 | 76,500.00 | 76,800.00 | 76,800.00 | -0.26% | 7,817 |
| Nov 25, 2025 | 77,100.00 | 77,980.00 | 76,740.00 | 77,000.00 | 77,000.00 | -0.65% | 30,933 |
| Nov 24, 2025 | 79,020.00 | 79,020.00 | 77,100.00 | 77,500.00 | 77,500.00 | -2.00% | 27,081 |