Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia · Delayed Price · Currency is COP 79,880
-120 (-0.15%)
At close: Nov 4, 2025
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 79,220.00 | 79,880.00 | 79,160.00 | 79,880.00 | 79,880.00 | -0.15% | 1,231 |
| Oct 31, 2025 | 79,400.00 | 80,000.00 | 79,000.00 | 80,000.00 | 80,000.00 | 0.96% | 5,521 |
| Oct 30, 2025 | 80,000.00 | 80,000.00 | 79,000.00 | 79,240.00 | 79,240.00 | -0.08% | 6,566 |
| Oct 29, 2025 | 79,000.00 | 79,300.00 | 78,980.00 | 79,300.00 | 79,300.00 | 0.41% | 46,097 |
| Oct 28, 2025 | 78,500.00 | 79,000.00 | 78,500.00 | 78,980.00 | 78,980.00 | 1.26% | 5,406 |
| Oct 27, 2025 | 78,480.00 | 78,480.00 | 78,000.00 | 78,000.00 | 78,000.00 | -0.20% | 14,487 |
| Oct 24, 2025 | 77,000.00 | 78,160.00 | 77,000.00 | 78,160.00 | 78,160.00 | 1.98% | 40,319 |
| Oct 23, 2025 | 76,860.00 | 77,000.00 | 76,500.00 | 76,640.00 | 76,640.00 | 0.16% | 25,279 |
| Oct 22, 2025 | 77,300.00 | 77,300.00 | 76,520.00 | 76,520.00 | 76,520.00 | -1.90% | 3,475 |
| Oct 21, 2025 | 78,040.00 | 78,160.00 | 78,000.00 | 78,000.00 | 78,000.00 | -1.76% | 16,450 |
| Oct 20, 2025 | 78,120.00 | 79,100.00 | 78,120.00 | 79,400.00 | 79,400.00 | - | 428 |
| Oct 17, 2025 | 79,100.00 | 79,400.00 | 78,600.00 | 79,400.00 | 79,400.00 | 0.43% | 22,495 |
| Oct 16, 2025 | 79,500.00 | 79,820.00 | 79,060.00 | 79,060.00 | 79,060.00 | -0.20% | 8,112 |
| Oct 15, 2025 | 78,400.00 | 79,220.00 | 78,220.00 | 79,220.00 | 79,220.00 | 0.43% | 5,750 |
| Oct 14, 2025 | 78,880.00 | 78,880.00 | 78,880.00 | 78,880.00 | 78,880.00 | -0.15% | 1,607 |
| Oct 10, 2025 | 79,140.00 | 79,140.00 | 79,000.00 | 79,000.00 | 79,000.00 | -0.18% | 1,891 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,100.00 | 79,140.00 | 79,140.00 | -0.48% | 1,912 |
| Oct 8, 2025 | 79,600.00 | 79,980.00 | 79,140.00 | 79,520.00 | 79,520.00 | 0.51% | 10,596 |
| Oct 7, 2025 | 81,620.00 | 81,620.00 | 79,120.00 | 79,120.00 | 79,120.00 | -4.07% | 6,205 |
| Oct 6, 2025 | 80,000.00 | 83,000.00 | 78,940.00 | 82,480.00 | 82,480.00 | 3.23% | 61,468 |
| Oct 3, 2025 | 78,820.00 | 80,200.00 | 78,500.00 | 79,900.00 | 79,900.00 | 1.37% | 30,429 |
| Oct 2, 2025 | 79,000.00 | 79,000.00 | 78,300.00 | 78,820.00 | 78,820.00 | -0.23% | 5,888 |
| Oct 1, 2025 | 78,380.00 | 79,000.00 | 77,760.00 | 79,000.00 | 79,000.00 | 1.41% | 13,154 |
| Sep 30, 2025 | 78,400.00 | 78,800.00 | 77,900.00 | 77,900.00 | 77,900.00 | -0.13% | 10,830 |
| Sep 29, 2025 | 77,420.00 | 78,100.00 | 77,280.00 | 78,000.00 | 78,000.00 | 2.23% | 60,543 |
| Sep 26, 2025 | 78,460.00 | 78,460.00 | 76,300.00 | 76,300.00 | 76,300.00 | -1.57% | 4,295 |
| Sep 25, 2025 | 78,520.00 | 79,000.00 | 77,520.00 | 77,520.00 | 77,520.00 | -1.87% | 21,935 |
| Sep 24, 2025 | 79,500.00 | 79,620.00 | 79,000.00 | 79,000.00 | 79,000.00 | 0.18% | 15,485 |
| Sep 23, 2025 | 80,000.00 | 80,000.00 | 78,860.00 | 78,860.00 | 78,860.00 | -1.60% | 24,115 |
| Sep 22, 2025 | 81,480.00 | 81,480.00 | 80,140.00 | 80,140.00 | 80,140.00 | -2.27% | 4,938 |
| Sep 19, 2025 | 78,500.00 | 82,000.00 | 78,400.00 | 82,000.00 | 82,000.00 | 3.80% | 497,069 |
| Sep 18, 2025 | 78,800.00 | 79,100.00 | 78,400.00 | 79,000.00 | 79,000.00 | 0.10% | 86,189 |
| Sep 17, 2025 | 78,600.00 | 79,200.00 | 78,600.00 | 78,920.00 | 78,920.00 | -0.10% | 91,612 |
| Sep 16, 2025 | 78,900.00 | 79,060.00 | 78,620.00 | 79,000.00 | 79,000.00 | 0.13% | 331,303 |
| Sep 15, 2025 | 79,500.00 | 79,500.00 | 78,540.00 | 78,900.00 | 78,900.00 | 1.81% | 40,013 |
| Sep 12, 2025 | 76,960.00 | 77,500.00 | 76,780.00 | 77,500.00 | 77,500.00 | 0.65% | 32,507 |
| Sep 11, 2025 | 76,460.00 | 77,000.00 | 75,160.00 | 77,000.00 | 77,000.00 | 0.71% | 47,927 |
| Sep 10, 2025 | 77,960.00 | 77,960.00 | 75,900.00 | 76,460.00 | 76,460.00 | -1.47% | 82,056 |
| Sep 9, 2025 | 78,600.00 | 79,500.00 | 77,600.00 | 77,600.00 | 77,600.00 | -2.34% | 37,540 |
| Sep 8, 2025 | 80,000.00 | 80,200.00 | 79,460.00 | 79,460.00 | 79,460.00 | -0.65% | 19,939 |
| 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 |