Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia · Delayed Price · Currency is COP 67,940
-4,560 (-6.29%)
At close: Feb 27, 2026
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 71,000.00 | 71,600.00 | 67,940.00 | 67,940.00 | 67,940.00 | -6.29% | 133,099 |
| Feb 26, 2026 | 72,200.00 | 72,500.00 | 70,000.00 | 72,500.00 | 72,500.00 | -0.36% | 28,246 |
| Feb 25, 2026 | 73,300.00 | 73,900.00 | 72,500.00 | 72,760.00 | 72,760.00 | -0.25% | 43,014 |
| Feb 24, 2026 | 72,220.00 | 73,040.00 | 72,220.00 | 72,940.00 | 72,940.00 | -0.36% | 90,491 |
| Feb 23, 2026 | 72,700.00 | 73,200.00 | 72,240.00 | 73,200.00 | 73,200.00 | 0.97% | 42,328 |
| Feb 20, 2026 | 73,700.00 | 73,700.00 | 72,500.00 | 72,500.00 | 72,500.00 | -1.57% | 44,691 |
| Feb 19, 2026 | 73,700.00 | 73,880.00 | 72,520.00 | 73,660.00 | 73,660.00 | 0.11% | 16,661 |
| Feb 18, 2026 | 74,000.00 | 74,500.00 | 73,000.00 | 73,580.00 | 73,580.00 | -0.03% | 6,201 |
| Feb 17, 2026 | 73,500.00 | 73,600.00 | 72,500.00 | 73,600.00 | 73,600.00 | 1.66% | 18,550 |
| Feb 16, 2026 | 74,500.00 | 74,900.00 | 72,000.00 | 72,400.00 | 72,400.00 | -2.11% | 12,028 |
| Feb 13, 2026 | 73,400.00 | 74,000.00 | 73,000.00 | 73,960.00 | 73,960.00 | 0.76% | 7,596 |
| Feb 12, 2026 | 73,300.00 | 73,500.00 | 72,800.00 | 73,400.00 | 73,400.00 | 0.55% | 2,074 |
| Feb 11, 2026 | 73,700.00 | 74,000.00 | 72,460.00 | 73,000.00 | 73,000.00 | -0.95% | 9,480 |
| Feb 10, 2026 | 73,100.00 | 73,740.00 | 72,900.00 | 73,700.00 | 73,700.00 | 0.79% | 10,092 |
| Feb 9, 2026 | 73,000.00 | 73,800.00 | 72,640.00 | 73,120.00 | 73,120.00 | 0.66% | 11,809 |
| Feb 6, 2026 | 71,300.00 | 72,640.00 | 71,300.00 | 72,640.00 | 70,638.00 | 1.88% | 192,793 |
| Feb 5, 2026 | 73,020.00 | 73,480.00 | 71,300.00 | 71,300.00 | 69,334.93 | -2.33% | 9,302 |
| Feb 4, 2026 | 75,480.00 | 75,480.00 | 73,000.00 | 73,000.00 | 70,988.08 | -2.56% | 13,458 |
| Feb 3, 2026 | 75,880.00 | 75,880.00 | 73,880.00 | 74,920.00 | 72,855.16 | -0.77% | 13,112 |
| Feb 2, 2026 | 76,460.00 | 76,460.00 | 75,500.00 | 75,500.00 | 73,419.18 | -1.26% | 7,389 |
| Jan 30, 2026 | 76,500.00 | 76,520.00 | 76,100.00 | 76,460.00 | 74,352.72 | -0.47% | 7,458 |
| Jan 29, 2026 | 76,900.00 | 77,000.00 | 76,320.00 | 76,820.00 | 74,702.80 | -0.18% | 19,507 |
| Jan 28, 2026 | 75,920.00 | 76,960.00 | 75,640.00 | 76,960.00 | 74,838.94 | 1.40% | 11,831 |
| Jan 27, 2026 | 75,520.00 | 76,300.00 | 75,520.00 | 75,900.00 | 73,808.15 | -0.37% | 20,213 |
| Jan 26, 2026 | 76,540.00 | 76,540.00 | 75,660.00 | 76,180.00 | 74,080.44 | -0.50% | 14,646 |
| Jan 23, 2026 | 77,000.00 | 77,100.00 | 75,040.00 | 76,560.00 | 74,449.96 | -0.57% | 32,523 |
| Jan 22, 2026 | 77,000.00 | 77,000.00 | 76,320.00 | 77,000.00 | 74,877.84 | 0.08% | 15,413 |
| Jan 21, 2026 | 77,000.00 | 77,000.00 | 76,200.00 | 76,940.00 | 74,819.49 | -0.08% | 18,975 |
| Jan 20, 2026 | 77,960.00 | 78,180.00 | 75,000.00 | 77,000.00 | 74,877.84 | -1.23% | 143,134 |
| Jan 19, 2026 | 77,700.00 | 77,980.00 | 77,480.00 | 77,960.00 | 75,811.38 | 0.23% | 5,609 |
| Jan 16, 2026 | 77,800.00 | 78,000.00 | 77,600.00 | 77,780.00 | 75,636.34 | -0.08% | 11,187 |
| Jan 15, 2026 | 78,900.00 | 78,900.00 | 77,300.00 | 77,840.00 | 75,694.69 | -0.10% | 8,749 |
| Jan 14, 2026 | 78,140.00 | 78,780.00 | 77,920.00 | 77,920.00 | 75,772.48 | -0.41% | 11,037 |
| Jan 13, 2026 | 78,920.00 | 78,920.00 | 78,180.00 | 78,240.00 | 76,083.66 | -0.96% | 18,961 |
| Jan 9, 2026 | 78,800.00 | 79,140.00 | 78,480.00 | 79,000.00 | 76,822.71 | -0.38% | 6,400 |
| Jan 8, 2026 | 78,800.00 | 79,380.00 | 78,600.00 | 79,300.00 | 77,114.45 | -0.88% | 5,483 |
| Jan 7, 2026 | 79,320.00 | 80,260.00 | 79,320.00 | 80,000.00 | 77,795.15 | -0.37% | 3,928 |
| Jan 6, 2026 | 80,900.00 | 81,000.00 | 79,600.00 | 80,300.00 | 78,086.89 | -0.74% | 9,651 |
| Jan 5, 2026 | 80,000.00 | 80,900.00 | 78,900.00 | 80,900.00 | 78,670.35 | 1.18% | 87,172 |
| Jan 2, 2026 | 77,756.26 | 77,756.26 | 77,756.26 | 79,960.00 | 77,756.26 | - | 1,061 |
| Dec 30, 2025 | 78,120.00 | 79,960.00 | 77,500.00 | 79,960.00 | 77,756.26 | 1.50% | 14,574 |
| Dec 29, 2025 | 78,520.00 | 78,780.00 | 78,520.00 | 78,780.00 | 76,608.78 | 0.25% | 9,720 |
| Dec 26, 2025 | 78,600.00 | 78,600.00 | 78,580.00 | 78,580.00 | 76,414.29 | -0.03% | 3,202 |
| Dec 24, 2025 | 79,200.00 | 79,200.00 | 78,300.00 | 78,600.00 | 76,433.74 | 0.38% | 6,146 |
| Dec 23, 2025 | 79,380.00 | 79,380.00 | 78,100.00 | 78,300.00 | 76,142.01 | -1.36% | 19,751 |
| Dec 22, 2025 | 79,960.00 | 79,960.00 | 79,380.00 | 79,380.00 | 77,192.24 | 0.48% | 2,463 |
| Dec 19, 2025 | 78,040.00 | 79,000.00 | 78,040.00 | 79,000.00 | 76,822.71 | 0.64% | 31,386 |
| Dec 18, 2025 | 77,480.00 | 79,000.00 | 76,660.00 | 78,500.00 | 76,336.50 | 1.50% | 57,390 |
| Dec 17, 2025 | 75,020.00 | 77,340.00 | 75,020.00 | 77,340.00 | 75,208.47 | -0.18% | 12,206 |
| Dec 16, 2025 | 78,000.00 | 78,000.00 | 75,020.00 | 77,480.00 | 75,344.61 | 1.95% | 44,968 |