Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia · Delayed Price · Currency is COP 79,980
-1,620 (-1.99%)
At close: Sep 5, 2025
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 81,600.00 | 81,600.00 | 78,220.00 | 79,980.00 | 79,980.00 | -1.99% | 43,231 |
| Sep 4, 2025 | 77,400.00 | 81,780.00 | 77,260.00 | 81,600.00 | 81,600.00 | 6.28% | 89,736 |
| Sep 3, 2025 | 70,500.00 | 77,200.00 | 70,500.00 | 76,780.00 | 76,780.00 | 9.37% | 61,034 |
| Sep 2, 2025 | 69,740.00 | 70,200.00 | 69,740.00 | 70,200.00 | 70,200.00 | 0.66% | 6,921 |
| Sep 1, 2025 | 70,180.00 | 70,180.00 | 69,740.00 | 69,740.00 | 69,740.00 | -0.66% | 1,451 |
| Aug 29, 2025 | 70,840.00 | 70,840.00 | 70,180.00 | 70,200.00 | 70,200.00 | -0.43% | 4,649 |
| Aug 28, 2025 | 70,480.00 | 70,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | 0.03% | 17,060 |
| Aug 27, 2025 | 70,500.00 | 70,500.00 | 70,100.00 | 70,480.00 | 70,480.00 | 0.71% | 2,220 |
| Aug 26, 2025 | 70,500.00 | 70,500.00 | 69,980.00 | 69,980.00 | 69,980.00 | -0.17% | 15,127 |
| Aug 25, 2025 | 70,300.00 | 70,300.00 | 69,820.00 | 70,100.00 | 70,100.00 | -1.07% | 3,710 |
| Aug 22, 2025 | 70,540.00 | 70,860.00 | 70,420.00 | 70,860.00 | 70,860.00 | 0.45% | 6,136 |
| Aug 21, 2025 | 71,000.00 | 71,000.00 | 70,020.00 | 70,540.00 | 70,540.00 | -0.62% | 12,481 |
| Aug 20, 2025 | 70,000.00 | 70,980.00 | 70,000.00 | 70,980.00 | 70,980.00 | 0.85% | 9,747 |
| Aug 19, 2025 | 70,500.00 | 70,500.00 | 70,000.00 | 70,380.00 | 70,380.00 | 0.54% | 33,667 |
| Aug 15, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 0.14% | 6,740 |
| Aug 14, 2025 | 70,000.00 | 70,500.00 | 69,900.00 | 69,900.00 | 69,900.00 | -0.14% | 21,891 |
| Aug 13, 2025 | 70,000.00 | 70,000.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.29% | 108,709 |
| Aug 12, 2025 | 70,200.00 | 70,200.00 | 69,800.00 | 69,800.00 | 69,800.00 | -1.25% | 3,994 |
| Aug 11, 2025 | 71,380.00 | 71,400.00 | 70,680.00 | 70,680.00 | 70,680.00 | -0.59% | 4,458 |
| Aug 8, 2025 | 70,240.00 | 71,120.00 | 70,160.00 | 71,100.00 | 71,100.00 | 1.40% | 17,415 |
| Aug 6, 2025 | 70,220.00 | 70,400.00 | 70,000.00 | 70,120.00 | 70,120.00 | -0.51% | 7,785 |
| Aug 5, 2025 | 70,700.00 | 70,700.00 | 70,180.00 | 70,480.00 | 70,480.00 | -0.17% | 3,231 |
| Aug 4, 2025 | 70,400.00 | 70,600.00 | 70,000.00 | 70,600.00 | 70,600.00 | -0.06% | 10,221 |
| Aug 1, 2025 | 70,280.00 | 70,640.00 | 70,100.00 | 70,640.00 | 70,640.00 | -0.17% | 7,793 |
| Jul 31, 2025 | 70,600.00 | 71,000.00 | 70,600.00 | 70,760.00 | 70,760.00 | 0.23% | 41,055 |
| Jul 30, 2025 | 69,840.00 | 70,620.00 | 69,840.00 | 70,600.00 | 70,600.00 | 1.18% | 180,674 |
| Jul 29, 2025 | 71,400.00 | 71,400.00 | 69,780.00 | 69,780.00 | 69,780.00 | -2.27% | 28,310 |
| Jul 28, 2025 | 70,020.00 | 71,400.00 | 70,020.00 | 71,400.00 | 71,400.00 | 1.25% | 26,764 |
| Jul 25, 2025 | 70,540.00 | 71,200.00 | 70,520.00 | 70,520.00 | 70,520.00 | -1.86% | 40,053 |
| Jul 24, 2025 | 70,500.00 | 71,860.00 | 70,000.00 | 71,860.00 | 71,860.00 | 1.93% | 4,747 |
| Jul 23, 2025 | 69,700.00 | 73,000.00 | 69,700.00 | 70,500.00 | 70,500.00 | 0.74% | 15,897 |
| Jul 22, 2025 | 69,200.00 | 69,980.00 | 69,020.00 | 69,980.00 | 69,980.00 | 0.84% | 104,220 |
| Jul 21, 2025 | 69,400.00 | 69,580.00 | 68,920.00 | 69,400.00 | 69,400.00 | 0.14% | 4,923 |
| Jul 18, 2025 | 69,440.00 | 69,440.00 | 68,720.00 | 69,300.00 | 69,300.00 | -0.40% | 7,240 |
| Jul 17, 2025 | 69,320.00 | 69,800.00 | 69,320.00 | 69,580.00 | 69,580.00 | -0.11% | 2,168 |
| Jul 16, 2025 | 69,200.00 | 69,660.00 | 69,020.00 | 69,660.00 | 69,660.00 | 0.23% | 10,659 |
| Jul 15, 2025 | 69,500.00 | 69,900.00 | 69,180.00 | 69,500.00 | 69,500.00 | -0.71% | 53,717 |
| Jul 14, 2025 | 69,240.00 | 70,000.00 | 69,000.00 | 70,000.00 | 70,000.00 | 1.45% | 6,245 |
| Jul 11, 2025 | 68,320.00 | 69,140.00 | 68,320.00 | 69,000.00 | 69,000.00 | 0.44% | 7,271 |
| Jul 10, 2025 | 68,220.00 | 68,700.00 | 68,220.00 | 68,700.00 | 68,700.00 | 1.03% | 12,079 |
| Jul 9, 2025 | 68,020.00 | 68,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 5,654 |
| Jul 8, 2025 | 68,020.00 | 68,020.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.03% | 13,389 |
| Jul 7, 2025 | 68,020.00 | 68,040.00 | 68,000.00 | 68,020.00 | 68,020.00 | 0.03% | 14,982 |
| Jul 4, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 1,822 |
| Jul 3, 2025 | 68,260.00 | 68,260.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.87% | 21,043 |
| Jul 2, 2025 | 68,000.00 | 68,600.00 | 68,000.00 | 68,600.00 | 68,600.00 | -0.32% | 46,172 |
| Jul 1, 2025 | 68,620.00 | 68,820.00 | 68,480.00 | 68,820.00 | 68,820.00 | 0.47% | 5,866 |
| Jun 27, 2025 | 68,600.00 | 68,800.00 | 68,500.00 | 68,500.00 | 68,500.00 | -0.20% | 19,492 |
| Jun 26, 2025 | 69,020.00 | 69,100.00 | 68,640.00 | 68,640.00 | 68,640.00 | -0.38% | 57,006 |
| Jun 25, 2025 | 68,920.00 | 69,000.00 | 68,440.00 | 68,900.00 | 68,900.00 | -0.03% | 7,169 |