Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia · Delayed Price · Currency is COP 80,300
-600 (-0.74%)
At close: Jan 6, 2026
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 78,160.00 | 79,080.00 | 77,900.00 | 79,080.00 | 79,080.00 | - | 5,698 |
| Nov 20, 2025 | 79,000.00 | 79,340.00 | 78,800.00 | 79,080.00 | 79,080.00 | -0.33% | 10,978 |
| Nov 19, 2025 | 77,600.00 | 79,340.00 | 77,600.00 | 79,340.00 | 79,340.00 | 0.28% | 4,557 |
| Nov 18, 2025 | 78,940.00 | 79,120.00 | 78,100.00 | 79,120.00 | 79,120.00 | 0.23% | 11,362 |
| Nov 14, 2025 | 78,500.00 | 79,000.00 | 77,600.00 | 78,940.00 | 78,940.00 | 1.21% | 11,044 |
| Nov 13, 2025 | 78,420.00 | 78,500.00 | 77,300.00 | 78,000.00 | 78,000.00 | -1.27% | 10,324 |
| Nov 12, 2025 | 79,340.00 | 79,480.00 | 79,000.00 | 79,000.00 | 79,000.00 | 0.36% | 13,231 |
| Nov 11, 2025 | 78,520.00 | 79,480.00 | 78,000.00 | 78,720.00 | 78,720.00 | -1.60% | 8,643 |
| Nov 10, 2025 | 78,460.00 | 80,000.00 | 78,000.00 | 80,000.00 | 78,698.00 | 2.56% | 32,912 |
| Nov 7, 2025 | 79,600.00 | 79,600.00 | 78,000.00 | 78,000.00 | 76,730.55 | -2.01% | 21,981 |
| Nov 6, 2025 | 81,600.00 | 81,600.00 | 79,600.00 | 79,600.00 | 78,304.51 | -2.43% | 19,140 |
| Nov 5, 2025 | 79,880.00 | 81,580.00 | 79,120.00 | 81,580.00 | 80,252.29 | 2.13% | 22,528 |
| Nov 4, 2025 | 79,220.00 | 79,880.00 | 79,160.00 | 79,880.00 | 78,579.95 | -0.15% | 1,231 |
| Oct 31, 2025 | 79,400.00 | 80,000.00 | 79,000.00 | 80,000.00 | 78,698.00 | 0.96% | 5,521 |
| Oct 30, 2025 | 80,000.00 | 80,000.00 | 79,000.00 | 79,240.00 | 77,950.37 | -0.08% | 6,566 |
| Oct 29, 2025 | 79,000.00 | 79,300.00 | 78,980.00 | 79,300.00 | 78,009.39 | 0.41% | 46,097 |
| Oct 28, 2025 | 78,500.00 | 79,000.00 | 78,500.00 | 78,980.00 | 77,694.60 | 1.26% | 5,406 |
| Oct 27, 2025 | 78,480.00 | 78,480.00 | 78,000.00 | 78,000.00 | 76,730.55 | -0.20% | 14,487 |
| Oct 24, 2025 | 77,000.00 | 78,160.00 | 77,000.00 | 78,160.00 | 76,887.95 | 1.98% | 40,319 |
| Oct 23, 2025 | 76,860.00 | 77,000.00 | 76,500.00 | 76,640.00 | 75,392.68 | 0.16% | 25,279 |
| Oct 22, 2025 | 77,300.00 | 77,300.00 | 76,520.00 | 76,520.00 | 75,274.64 | -1.90% | 3,475 |
| Oct 21, 2025 | 78,040.00 | 78,160.00 | 78,000.00 | 78,000.00 | 76,730.55 | -1.76% | 16,450 |