Grupo Aval Acciones y Valores S.A. (BVC:PFAVAL)
Colombia · Delayed Price · Currency is COP · Preferred Stock777.00
+87.00 (12.61%)
At close: Mar 4, 2026
BVC:PFAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 698.00 | 790.00 | 695.00 | 779.00 | 779.00 | 12.90% | 8,737,567 |
| Mar 3, 2026 | 695.00 | 695.00 | 650.00 | 690.00 | 690.00 | -2.40% | 3,126,223 |
| Mar 2, 2026 | 728.00 | 741.00 | 693.00 | 707.00 | 707.00 | -5.23% | 2,564,993 |
| Feb 27, 2026 | 792.00 | 792.00 | 746.00 | 746.00 | 746.00 | -5.81% | 17,661,140 |
| Feb 26, 2026 | 805.00 | 805.00 | 780.00 | 792.00 | 792.00 | -2.94% | 1,441,622 |
| Feb 25, 2026 | 802.00 | 816.00 | 800.00 | 816.00 | 816.00 | 1.87% | 1,286,518 |
| Feb 24, 2026 | 808.00 | 815.00 | 800.00 | 801.00 | 801.00 | -0.74% | 1,958,016 |
| Feb 23, 2026 | 849.00 | 849.00 | 806.00 | 807.00 | 804.75 | -2.18% | 1,986,935 |
| Feb 20, 2026 | 808.00 | 828.00 | 808.00 | 825.00 | 822.70 | 2.48% | 6,525,437 |
| Feb 19, 2026 | 801.00 | 809.00 | 800.00 | 805.00 | 802.76 | 0.63% | 3,568,393 |
| Feb 18, 2026 | 815.00 | 817.00 | 800.00 | 800.00 | 797.77 | - | 2,790,777 |
| Feb 17, 2026 | 805.00 | 827.00 | 800.00 | 800.00 | 797.77 | -3.38% | 1,785,509 |
| Feb 16, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 825.69 | 1.60% | 70,787 |
| Feb 13, 2026 | 813.00 | 815.00 | 800.00 | 815.00 | 812.73 | 0.74% | 1,342,334 |
| Feb 12, 2026 | 819.00 | 819.00 | 800.00 | 809.00 | 806.74 | -0.49% | 629,887 |
| Feb 11, 2026 | 820.00 | 829.00 | 810.00 | 813.00 | 810.73 | -1.93% | 3,538,244 |
| Feb 10, 2026 | 815.00 | 832.00 | 813.00 | 829.00 | 826.69 | 1.72% | 5,670,211 |
| Feb 9, 2026 | 823.00 | 825.00 | 804.00 | 815.00 | 812.73 | 1.62% | 7,971,500 |
| Feb 6, 2026 | 816.00 | 832.00 | 802.00 | 802.00 | 799.76 | -1.72% | 8,151,151 |
| Feb 5, 2026 | 843.00 | 846.00 | 816.00 | 816.00 | 813.73 | -3.20% | 4,562,025 |
| Feb 4, 2026 | 880.00 | 880.00 | 840.00 | 843.00 | 840.65 | -3.99% | 1,493,646 |
| Feb 3, 2026 | 870.00 | 883.00 | 863.00 | 878.00 | 875.55 | 1.74% | 885,139 |
| Feb 2, 2026 | 891.00 | 891.00 | 860.00 | 863.00 | 860.59 | -3.58% | 2,250,846 |
| Jan 30, 2026 | 928.00 | 928.00 | 895.00 | 895.00 | 892.50 | -3.97% | 1,776,566 |
| Jan 29, 2026 | 931.00 | 936.00 | 928.00 | 932.00 | 929.40 | -1.89% | 723,372 |
| Jan 28, 2026 | 960.00 | 960.00 | 920.00 | 950.00 | 947.35 | - | 1,421,978 |
| Jan 27, 2026 | 919.00 | 965.00 | 919.00 | 950.00 | 947.35 | 4.86% | 3,034,561 |
| Jan 26, 2026 | 868.00 | 906.00 | 865.00 | 906.00 | 901.18 | 4.26% | 2,565,740 |
| Jan 23, 2026 | 838.00 | 869.00 | 838.00 | 869.00 | 864.38 | 2.84% | 13,374,070 |
| Jan 22, 2026 | 845.00 | 850.00 | 842.00 | 845.00 | 840.51 | 0.60% | 16,159,620 |
| Jan 21, 2026 | 820.00 | 845.00 | 820.00 | 840.00 | 835.53 | 3.07% | 13,150,750 |
| Jan 20, 2026 | 799.00 | 817.00 | 799.00 | 815.00 | 810.66 | 2.52% | 11,280,680 |
| Jan 19, 2026 | 788.00 | 800.00 | 788.00 | 795.00 | 790.77 | 0.89% | 1,072,129 |
| Jan 16, 2026 | 776.00 | 788.00 | 776.00 | 788.00 | 783.81 | 1.55% | 5,305,210 |
| Jan 15, 2026 | 780.00 | 780.00 | 773.00 | 776.00 | 771.87 | -0.51% | 7,945,995 |
| Jan 14, 2026 | 778.00 | 789.00 | 770.00 | 780.00 | 775.85 | 0.39% | 2,814,498 |
| Jan 13, 2026 | 767.00 | 777.00 | 767.00 | 777.00 | 772.87 | 1.30% | 6,523,084 |
| Jan 9, 2026 | 766.00 | 776.00 | 766.00 | 767.00 | 762.92 | -0.90% | 1,230,999 |
| Jan 8, 2026 | 767.00 | 775.00 | 760.00 | 774.00 | 769.88 | 0.52% | 6,089,397 |
| Jan 7, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 765.90 | - | 107,549 |
| Jan 6, 2026 | 774.00 | 779.00 | 770.00 | 770.00 | 765.90 | 0.79% | 662,669 |
| Jan 5, 2026 | 761.00 | 769.00 | 761.00 | 764.00 | 759.94 | 0.39% | 1,835,470 |
| Jan 2, 2026 | 769.00 | 770.00 | 761.00 | 761.00 | 756.95 | -1.17% | 275,902 |
| Dec 30, 2025 | 770.00 | 770.00 | 759.00 | 770.00 | 765.90 | -0.77% | 1,547,076 |
| Dec 29, 2025 | 766.00 | 776.00 | 766.00 | 776.00 | 771.87 | 1.70% | 447,588 |
| Dec 26, 2025 | 763.00 | 763.00 | 762.00 | 763.00 | 758.94 | 0.26% | 198,500 |
| Dec 24, 2025 | 760.00 | 761.00 | 760.00 | 761.00 | 756.95 | 0.13% | 171,997 |
| Dec 23, 2025 | 762.00 | 762.00 | 760.00 | 760.00 | 753.67 | -0.65% | 1,597,837 |
| Dec 22, 2025 | 762.00 | 765.00 | 760.00 | 765.00 | 758.63 | -1.42% | 216,277 |
| Dec 19, 2025 | 773.00 | 776.00 | 755.00 | 776.00 | 769.54 | 1.31% | 3,074,393 |