Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia · Delayed Price · Currency is COP 60,880
-1,120 (-1.81%)
At close: May 27, 2026
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 62,000.00 | 62,560.00 | 60,000.00 | 60,880.00 | 60,880.00 | -1.81% | 19,237 |
| May 26, 2026 | 60,900.00 | 62,620.00 | 60,580.00 | 62,000.00 | 62,000.00 | 2.48% | 26,548 |
| May 25, 2026 | 60,300.00 | 60,500.00 | 59,820.00 | 60,500.00 | 60,500.00 | 0.33% | 12,893 |
| May 22, 2026 | 60,400.00 | 60,500.00 | 60,200.00 | 60,300.00 | 60,300.00 | -0.13% | 3,818 |
| May 21, 2026 | 62,000.00 | 62,000.00 | 60,160.00 | 60,380.00 | 60,380.00 | -0.03% | 10,025 |
| May 20, 2026 | 61,580.00 | 62,000.00 | 60,040.00 | 60,400.00 | 60,400.00 | -0.30% | 27,045 |
| May 19, 2026 | 61,000.00 | 61,000.00 | 60,520.00 | 60,580.00 | 60,580.00 | -0.53% | 6,495 |
| May 15, 2026 | 61,500.00 | 61,500.00 | 60,900.00 | 60,900.00 | 60,900.00 | -2.87% | 5,242 |
| May 14, 2026 | 60,560.00 | 62,700.00 | 60,560.00 | 62,700.00 | 62,700.00 | 3.98% | 25,547 |
| May 13, 2026 | 61,000.00 | 61,300.00 | 59,840.00 | 60,300.00 | 60,300.00 | -2.05% | 16,443 |
| May 12, 2026 | 62,280.00 | 62,280.00 | 57,520.00 | 61,560.00 | 61,560.00 | 0.10% | 7,614 |
| May 11, 2026 | 62,000.00 | 62,200.00 | 61,500.00 | 61,500.00 | 61,500.00 | -1.57% | 10,351 |
| May 8, 2026 | 62,360.00 | 62,480.00 | 61,600.00 | 62,480.00 | 62,480.00 | 1.07% | 14,274 |
| May 7, 2026 | 62,300.00 | 62,700.00 | 61,820.00 | 61,820.00 | 61,820.00 | -0.83% | 33,151 |
| May 6, 2026 | 62,780.00 | 62,780.00 | 62,000.00 | 62,340.00 | 62,340.00 | 0.10% | 6,939 |
| May 5, 2026 | 61,920.00 | 62,280.00 | 61,920.00 | 62,280.00 | 62,280.00 | 0.65% | 10,019 |
| May 4, 2026 | 62,000.00 | 62,000.00 | 61,360.00 | 61,880.00 | 61,880.00 | 1.44% | 4,521 |
| Apr 30, 2026 | 61,300.00 | 62,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.01% | 14,910 |
| Apr 29, 2026 | 62,300.00 | 62,300.00 | 61,500.00 | 61,620.00 | 61,620.00 | -0.52% | 14,474 |
| Apr 28, 2026 | 63,000.00 | 63,000.00 | 61,700.00 | 61,940.00 | 61,940.00 | -0.10% | 7,385 |
| Apr 27, 2026 | 62,000.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.03% | 13,355 |
| Apr 24, 2026 | 62,460.00 | 62,700.00 | 62,000.00 | 62,020.00 | 62,020.00 | -1.08% | 26,448 |
| Apr 23, 2026 | 63,000.00 | 63,000.00 | 62,320.00 | 62,700.00 | 62,700.00 | -0.32% | 6,671 |
| Apr 22, 2026 | 63,000.00 | 63,160.00 | 62,320.00 | 62,900.00 | 62,900.00 | 0.45% | 4,815 |
| Apr 21, 2026 | 62,660.00 | 62,800.00 | 61,320.00 | 62,620.00 | 62,620.00 | 1.03% | 44,987 |
| Apr 20, 2026 | 64,820.00 | 64,840.00 | 61,800.00 | 61,980.00 | 61,980.00 | 0.16% | 57,184 |
| Apr 17, 2026 | 62,840.00 | 62,840.00 | 61,880.00 | 61,880.00 | 61,880.00 | -0.03% | 18,682 |
| Apr 16, 2026 | 62,400.00 | 63,500.00 | 61,900.00 | 61,900.00 | 61,900.00 | -0.71% | 27,272 |
| Apr 15, 2026 | 63,020.00 | 63,480.00 | 62,100.00 | 62,340.00 | 62,340.00 | -1.02% | 27,326 |
| Apr 14, 2026 | 63,900.00 | 63,900.00 | 61,360.00 | 62,980.00 | 62,980.00 | 0.74% | 17,707 |
| Apr 13, 2026 | 63,980.00 | 63,980.00 | 62,500.00 | 62,520.00 | 62,520.00 | -1.36% | 14,905 |
| Apr 10, 2026 | 63,960.00 | 63,960.00 | 62,780.00 | 63,380.00 | 63,380.00 | -0.60% | 12,239 |
| Apr 9, 2026 | 64,000.00 | 64,180.00 | 63,600.00 | 63,760.00 | 63,760.00 | 0.16% | 9,187 |
| Apr 8, 2026 | 64,960.00 | 64,960.00 | 63,080.00 | 63,660.00 | 63,660.00 | -1.21% | 11,066 |
| Apr 7, 2026 | 64,900.00 | 64,900.00 | 63,800.00 | 64,440.00 | 64,440.00 | 0.09% | 9,101 |
| Apr 6, 2026 | 64,960.00 | 65,300.00 | 64,000.00 | 64,380.00 | 64,380.00 | -0.92% | 11,320 |
| Apr 1, 2026 | 65,880.00 | 65,880.00 | 64,020.00 | 64,980.00 | 64,980.00 | -1.55% | 4,836 |
| Mar 31, 2026 | 64,300.00 | 66,000.00 | 62,400.00 | 66,000.00 | 66,000.00 | 1.95% | 19,416 |
| Mar 30, 2026 | 61,000.00 | 65,980.00 | 61,000.00 | 64,740.00 | 64,740.00 | -0.25% | 4,525 |
| Mar 27, 2026 | 65,700.00 | 65,700.00 | 63,400.00 | 64,900.00 | 64,900.00 | -0.61% | 25,582 |
| Mar 26, 2026 | 61,700.00 | 65,360.00 | 61,500.00 | 65,300.00 | 65,300.00 | 1.62% | 27,940 |
| Mar 25, 2026 | 63,000.00 | 65,260.00 | 63,000.00 | 64,260.00 | 64,260.00 | 0.97% | 18,841 |
| Mar 24, 2026 | 61,500.00 | 63,680.00 | 61,500.00 | 63,640.00 | 63,640.00 | 3.48% | 65,576 |
| Mar 20, 2026 | 61,540.00 | 62,600.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | 137,036 |
| Mar 19, 2026 | 61,400.00 | 63,380.00 | 61,000.00 | 61,500.00 | 61,500.00 | 0.26% | 133,063 |
| Mar 18, 2026 | 61,400.00 | 61,800.00 | 60,540.00 | 61,340.00 | 61,340.00 | -0.10% | 61,421 |
| Mar 17, 2026 | 65,000.00 | 65,000.00 | 60,580.00 | 61,400.00 | 61,400.00 | -0.52% | 51,222 |
| Mar 16, 2026 | 65,200.00 | 66,360.00 | 61,720.00 | 61,720.00 | 61,720.00 | -7.47% | 27,206 |
| Mar 13, 2026 | 64,800.00 | 66,700.00 | 64,400.00 | 66,700.00 | 66,700.00 | - | 8,349 |
| Mar 12, 2026 | 67,000.00 | 67,000.00 | 64,520.00 | 66,700.00 | 66,700.00 | -0.45% | 11,819 |