Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia · Delayed Price · Currency is COP 64,000
-2,000 (-3.03%)
At close: Aug 21, 2026
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 65,480.00 | 65,560.00 | 64,000.00 | 64,000.00 | 64,000.00 | -3.03% | 21,491 |
| Aug 20, 2026 | 67,500.00 | 67,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.78% | 13,020 |
| Aug 19, 2026 | 66,000.00 | 67,900.00 | 65,000.00 | 66,520.00 | 66,520.00 | -0.15% | 6,114 |
| Aug 18, 2026 | 66,800.00 | 67,000.00 | 66,000.00 | 66,620.00 | 66,620.00 | -0.57% | 19,775 |
| Aug 14, 2026 | 68,500.00 | 68,500.00 | 66,060.00 | 67,000.00 | 67,000.00 | -2.05% | 15,228 |
| Aug 13, 2026 | 67,020.00 | 68,600.00 | 67,020.00 | 68,400.00 | 68,400.00 | 0.18% | 2,574 |
| Aug 12, 2026 | 67,520.00 | 68,600.00 | 67,300.00 | 68,280.00 | 68,280.00 | 1.16% | 8,894 |
| Aug 11, 2026 | 67,000.00 | 69,480.00 | 67,000.00 | 67,500.00 | 67,500.00 | 2.74% | 31,261 |
| Aug 10, 2026 | 67,000.00 | 68,400.00 | 66,520.00 | 67,000.00 | 65,698.00 | -0.95% | 14,730 |
| Aug 6, 2026 | 67,000.00 | 67,700.00 | 66,000.00 | 67,640.00 | 66,325.56 | -0.09% | 10,888 |
| Aug 5, 2026 | 66,500.00 | 67,700.00 | 66,000.00 | 67,700.00 | 66,384.40 | 1.71% | 42,178 |
| Aug 4, 2026 | 66,000.00 | 66,580.00 | 65,000.00 | 66,560.00 | 65,266.55 | 1.53% | 19,228 |
| Aug 3, 2026 | 65,500.00 | 66,000.00 | 64,740.00 | 65,560.00 | 64,285.98 | 0.12% | 9,127 |
| Jul 31, 2026 | 64,600.00 | 65,480.00 | 63,920.00 | 65,480.00 | 64,207.54 | 2.18% | 6,764 |
| Jul 30, 2026 | 62,320.00 | 64,260.00 | 62,300.00 | 64,080.00 | 62,834.74 | 1.71% | 6,882 |
| Jul 29, 2026 | 63,200.00 | 63,200.00 | 61,800.00 | 63,000.00 | 61,775.73 | 2.31% | 42,342 |
| Jul 28, 2026 | 63,480.00 | 63,480.00 | 61,480.00 | 61,580.00 | 60,383.33 | -1.47% | 12,953 |
| Jul 27, 2026 | 65,000.00 | 65,000.00 | 62,500.00 | 62,500.00 | 61,285.45 | -3.10% | 12,560 |
| Jul 24, 2026 | 65,000.00 | 65,000.00 | 63,020.00 | 64,500.00 | 63,246.58 | 0.06% | 9,513 |
| Jul 23, 2026 | 65,780.00 | 65,780.00 | 63,520.00 | 64,460.00 | 63,207.36 | -2.10% | 7,781 |
| Jul 22, 2026 | 66,000.00 | 66,700.00 | 65,800.00 | 65,840.00 | 64,560.54 | -0.18% | 15,685 |
| Jul 21, 2026 | 66,100.00 | 67,000.00 | 65,220.00 | 65,960.00 | 64,678.21 | -1.17% | 18,587 |
| Jul 17, 2026 | 67,000.00 | 67,000.00 | 66,100.00 | 66,740.00 | 65,443.05 | -0.21% | 4,361 |
| Jul 16, 2026 | 67,300.00 | 67,520.00 | 66,300.00 | 66,880.00 | 65,580.33 | -0.56% | 5,171 |
| Jul 15, 2026 | 67,700.00 | 67,700.00 | 67,000.00 | 67,260.00 | 65,952.95 | 0.15% | 21,776 |
| Jul 14, 2026 | 67,000.00 | 67,980.00 | 66,520.00 | 67,160.00 | 65,854.89 | 1.36% | 13,736 |
| Jul 10, 2026 | 64,000.00 | 66,880.00 | 64,000.00 | 66,260.00 | 64,972.38 | 4.08% | 19,819 |
| Jul 9, 2026 | 63,700.00 | 64,400.00 | 62,800.00 | 63,660.00 | 62,422.91 | 1.43% | 7,824 |
| Jul 8, 2026 | 63,000.00 | 63,400.00 | 62,000.00 | 62,760.00 | 61,540.40 | 0.06% | 3,502 |
| Jul 7, 2026 | 63,300.00 | 64,300.00 | 62,020.00 | 62,720.00 | 61,501.17 | -0.92% | 11,981 |
| Jul 6, 2026 | 64,700.00 | 64,700.00 | 61,200.00 | 63,300.00 | 62,069.90 | -1.09% | 18,019 |
| Jul 3, 2026 | 63,980.00 | 64,000.00 | 63,500.00 | 64,000.00 | 62,756.30 | 0.79% | 21,349 |
| Jul 2, 2026 | 64,840.00 | 64,840.00 | 62,300.00 | 63,500.00 | 62,266.01 | -1.40% | 15,343 |
| Jul 1, 2026 | 65,000.00 | 65,000.00 | 64,220.00 | 64,400.00 | 63,148.53 | -2.51% | 8,146 |
| Jun 30, 2026 | 66,800.00 | 66,900.00 | 65,320.00 | 66,060.00 | 64,776.27 | -0.72% | 6,860 |
| Jun 26, 2026 | 66,500.00 | 67,500.00 | 66,200.00 | 66,540.00 | 65,246.94 | -1.33% | 18,395 |
| Jun 25, 2026 | 65,980.00 | 67,500.00 | 65,980.00 | 67,440.00 | 66,129.45 | 0.66% | 30,702 |
| Jun 24, 2026 | 65,100.00 | 67,340.00 | 65,100.00 | 67,000.00 | 65,698.00 | 0.18% | 20,504 |
| Jun 23, 2026 | 67,300.00 | 67,300.00 | 65,400.00 | 66,880.00 | 65,580.33 | 0.57% | 7,049 |
| Jun 22, 2026 | 65,700.00 | 68,000.00 | 65,700.00 | 66,500.00 | 65,207.72 | 2.18% | 60,695 |
| Jun 19, 2026 | 65,500.00 | 65,500.00 | 64,280.00 | 65,080.00 | 63,815.31 | -0.06% | 33,214 |
| Jun 18, 2026 | 65,700.00 | 65,700.00 | 65,000.00 | 65,120.00 | 63,854.53 | -0.64% | 9,257 |
| Jun 17, 2026 | 65,000.00 | 65,700.00 | 65,000.00 | 65,540.00 | 64,266.37 | 0.74% | 7,610 |
| Jun 16, 2026 | 65,100.00 | 65,900.00 | 64,000.00 | 65,060.00 | 63,795.70 | 0.84% | 7,051 |
| Jun 12, 2026 | 62,400.00 | 65,000.00 | 62,400.00 | 64,520.00 | 63,266.19 | 3.76% | 68,048 |
| Jun 11, 2026 | 62,000.00 | 62,400.00 | 61,500.00 | 62,180.00 | 60,971.67 | 1.27% | 26,454 |
| Jun 10, 2026 | 62,400.00 | 62,400.00 | 61,080.00 | 61,400.00 | 60,206.82 | -1.25% | 15,987 |
| Jun 9, 2026 | 62,800.00 | 62,800.00 | 62,000.00 | 62,180.00 | 60,971.67 | 0.39% | 7,239 |
| Jun 5, 2026 | 64,960.00 | 64,960.00 | 61,500.00 | 61,940.00 | 60,736.33 | -2.49% | 8,872 |
| Jun 4, 2026 | 64,100.00 | 64,960.00 | 63,500.00 | 63,520.00 | 62,285.63 | -2.01% | 10,958 |