Grupo Aval Acciones y Valores S.A. (BVC:PFAVAL)
Colombia · Delayed Price · Currency is COP · Preferred Stock800.00
0.00 (0.00%)
At close: Apr 1, 2026
BVC:PFAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 809.00 | 810.00 | 775.00 | 800.00 | 800.00 | - | 519,198 |
| Mar 31, 2026 | 775.00 | 800.00 | 775.00 | 800.00 | 800.00 | 3.09% | 1,718,888 |
| Mar 30, 2026 | 726.00 | 777.00 | 726.00 | 776.00 | 776.00 | 7.18% | 646,493 |
| Mar 27, 2026 | 763.00 | 763.00 | 724.00 | 724.00 | 721.35 | -4.74% | 2,914,773 |
| Mar 26, 2026 | 770.00 | 779.00 | 760.00 | 760.00 | 757.22 | -3.92% | 527,926 |
| Mar 25, 2026 | 790.00 | 799.00 | 790.00 | 791.00 | 788.10 | 1.80% | 1,115,068 |
| Mar 24, 2026 | 753.00 | 781.00 | 752.00 | 777.00 | 774.16 | -0.38% | 1,073,866 |
| Mar 20, 2026 | 779.00 | 785.00 | 770.00 | 780.00 | 777.15 | - | 5,706,456 |
| Mar 19, 2026 | 754.00 | 780.00 | 748.00 | 780.00 | 777.15 | - | 3,140,138 |
| Mar 18, 2026 | 750.00 | 780.00 | 750.00 | 780.00 | 777.15 | 6.12% | 3,059,993 |
| Mar 17, 2026 | 760.00 | 760.00 | 732.00 | 735.00 | 732.31 | -2.00% | 1,890,236 |
| Mar 16, 2026 | 743.00 | 760.00 | 743.00 | 750.00 | 747.25 | 4.17% | 1,203,619 |
| Mar 13, 2026 | 743.00 | 744.00 | 720.00 | 720.00 | 717.36 | -3.74% | 1,492,824 |
| Mar 12, 2026 | 761.00 | 767.00 | 740.00 | 748.00 | 745.26 | -2.86% | 2,255,166 |
| Mar 11, 2026 | 761.00 | 770.00 | 761.00 | 770.00 | 767.18 | - | 898,717 |
| Mar 10, 2026 | 739.00 | 770.00 | 738.00 | 770.00 | 767.18 | 2.94% | 1,952,038 |
| Mar 9, 2026 | 712.00 | 754.00 | 712.00 | 748.00 | 745.26 | 5.65% | 1,609,913 |
| Mar 6, 2026 | 724.00 | 741.00 | 708.00 | 708.00 | 705.41 | -4.45% | 1,403,773 |
| Mar 5, 2026 | 753.00 | 753.00 | 740.00 | 741.00 | 738.29 | -4.88% | 2,053,039 |
| Mar 4, 2026 | 698.00 | 790.00 | 695.00 | 779.00 | 776.15 | 12.90% | 8,737,567 |
| Mar 3, 2026 | 695.00 | 695.00 | 650.00 | 690.00 | 687.47 | -2.40% | 3,126,223 |
| Mar 2, 2026 | 728.00 | 741.00 | 693.00 | 707.00 | 704.41 | -5.23% | 2,564,993 |
| Feb 27, 2026 | 792.00 | 792.00 | 746.00 | 746.00 | 743.27 | -5.81% | 17,661,140 |
| Feb 26, 2026 | 805.00 | 805.00 | 780.00 | 792.00 | 789.10 | -2.94% | 1,441,622 |
| Feb 25, 2026 | 802.00 | 816.00 | 800.00 | 816.00 | 813.01 | 1.87% | 1,286,518 |
| Feb 24, 2026 | 808.00 | 815.00 | 800.00 | 801.00 | 798.07 | -0.74% | 1,958,016 |
| Feb 23, 2026 | 849.00 | 849.00 | 806.00 | 807.00 | 801.75 | -2.18% | 1,986,935 |
| Feb 20, 2026 | 808.00 | 828.00 | 808.00 | 825.00 | 819.64 | 2.48% | 6,525,437 |
| Feb 19, 2026 | 801.00 | 809.00 | 800.00 | 805.00 | 799.77 | 0.63% | 3,568,393 |
| Feb 18, 2026 | 815.00 | 817.00 | 800.00 | 800.00 | 794.80 | - | 2,790,777 |
| Feb 17, 2026 | 805.00 | 827.00 | 800.00 | 800.00 | 794.80 | -3.38% | 1,785,509 |
| Feb 16, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 822.62 | 1.60% | 70,787 |
| Feb 13, 2026 | 813.00 | 815.00 | 800.00 | 815.00 | 809.70 | 0.74% | 1,342,334 |
| Feb 12, 2026 | 819.00 | 819.00 | 800.00 | 809.00 | 803.74 | -0.49% | 629,887 |
| Feb 11, 2026 | 820.00 | 829.00 | 810.00 | 813.00 | 807.72 | -1.93% | 3,538,244 |
| Feb 10, 2026 | 815.00 | 832.00 | 813.00 | 829.00 | 823.61 | 1.72% | 5,670,211 |
| Feb 9, 2026 | 823.00 | 825.00 | 804.00 | 815.00 | 809.70 | 1.62% | 7,971,500 |
| Feb 6, 2026 | 816.00 | 832.00 | 802.00 | 802.00 | 796.79 | -1.72% | 8,151,151 |
| Feb 5, 2026 | 843.00 | 846.00 | 816.00 | 816.00 | 810.70 | -3.20% | 4,562,025 |
| Feb 4, 2026 | 880.00 | 880.00 | 840.00 | 843.00 | 837.52 | -3.99% | 1,493,646 |
| Feb 3, 2026 | 870.00 | 883.00 | 863.00 | 878.00 | 872.29 | 1.74% | 885,139 |
| Feb 2, 2026 | 891.00 | 891.00 | 860.00 | 863.00 | 857.39 | -3.58% | 2,250,846 |
| Jan 30, 2026 | 928.00 | 928.00 | 895.00 | 895.00 | 889.18 | -3.97% | 1,776,566 |
| Jan 29, 2026 | 931.00 | 936.00 | 928.00 | 932.00 | 925.94 | -1.89% | 723,372 |
| Jan 28, 2026 | 960.00 | 960.00 | 920.00 | 950.00 | 943.83 | - | 1,421,978 |
| Jan 27, 2026 | 919.00 | 965.00 | 919.00 | 950.00 | 943.83 | 4.86% | 3,034,561 |
| Jan 26, 2026 | 868.00 | 906.00 | 865.00 | 906.00 | 897.83 | 4.26% | 2,565,740 |
| Jan 23, 2026 | 838.00 | 869.00 | 838.00 | 869.00 | 861.16 | 2.84% | 13,374,070 |
| Jan 22, 2026 | 845.00 | 850.00 | 842.00 | 845.00 | 837.38 | 0.60% | 16,159,620 |
| Jan 21, 2026 | 820.00 | 845.00 | 820.00 | 840.00 | 832.42 | 3.07% | 13,150,750 |