Grupo Aval Acciones y Valores S.A. (BVC:PFAVAL)
Colombia · Delayed Price · Currency is COP 674.00
+7.00 (1.05%)
At close: Nov 13, 2026
BVC:PFAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 667.00 | 674.00 | 656.00 | 674.00 | 674.00 | 1.05% | 1,821,531 |
| Nov 12, 2026 | 698.00 | 698.00 | 664.00 | 667.00 | 667.00 | -5.12% | 2,309,722 |
| Nov 11, 2026 | 725.00 | 725.00 | 699.00 | 703.00 | 703.00 | -3.83% | 369,864 |
| Nov 10, 2026 | 739.00 | 739.00 | 726.00 | 731.00 | 731.00 | -0.68% | 1,184,552 |
| Nov 9, 2026 | 704.00 | 736.00 | 690.00 | 736.00 | 736.00 | 5.44% | 4,356,807 |
| Nov 6, 2026 | 696.00 | 701.00 | 695.00 | 698.00 | 698.00 | 0.43% | 1,742,705 |
| Nov 5, 2026 | 715.00 | 718.00 | 688.00 | 695.00 | 695.00 | -1.70% | 4,876,046 |
| Nov 4, 2026 | 723.00 | 725.00 | 705.00 | 707.00 | 707.00 | -2.48% | 3,408,682 |
| Nov 3, 2026 | 723.00 | 725.00 | 710.00 | 725.00 | 725.00 | -0.14% | 1,269,250 |
| Oct 30, 2026 | 739.00 | 739.00 | 723.00 | 726.00 | 726.00 | -2.29% | 1,182,959 |
| Oct 29, 2026 | 733.00 | 743.00 | 731.00 | 743.00 | 743.00 | 1.09% | 811,476 |
| Oct 28, 2026 | 755.00 | 755.00 | 725.00 | 735.00 | 735.00 | -3.29% | 3,904,325 |
| Oct 27, 2026 | 759.00 | 761.00 | 756.00 | 760.00 | 760.00 | 0.22% | 2,576,464 |
| Oct 26, 2026 | 756.00 | 769.00 | 756.00 | 761.00 | 758.35 | -2.44% | 1,538,306 |
| Oct 23, 2026 | 772.00 | 780.00 | 761.00 | 780.00 | 777.28 | 2.50% | 2,485,593 |
| Oct 22, 2026 | 769.00 | 770.00 | 760.00 | 761.00 | 758.35 | -1.04% | 1,626,635 |
| Oct 21, 2026 | 785.00 | 785.00 | 766.00 | 769.00 | 766.32 | -1.16% | 1,174,614 |
| Oct 20, 2026 | 769.00 | 780.00 | 769.00 | 778.00 | 775.29 | 1.30% | 1,016,354 |
| Oct 19, 2026 | 776.00 | 780.00 | 760.00 | 768.00 | 765.32 | -1.16% | 2,517,018 |
| Oct 16, 2026 | 791.00 | 795.00 | 777.00 | 777.00 | 774.29 | -1.65% | 2,167,172 |
| Oct 15, 2026 | 792.00 | 800.00 | 786.00 | 790.00 | 787.25 | -0.50% | 1,344,029 |
| Oct 14, 2026 | 796.00 | 800.00 | 792.00 | 794.00 | 791.23 | -0.13% | 1,986,957 |
| Oct 13, 2026 | 794.00 | 802.00 | 788.00 | 795.00 | 792.23 | -0.25% | 2,514,787 |
| Oct 9, 2026 | 796.00 | 807.00 | 790.00 | 797.00 | 794.22 | -0.37% | 585,058 |
| Oct 8, 2026 | 800.00 | 801.00 | 790.00 | 800.00 | 797.21 | -0.87% | 816,830 |
| Oct 7, 2026 | 812.00 | 813.00 | 800.00 | 807.00 | 804.19 | -1.22% | 1,254,627 |
| Oct 6, 2026 | 814.00 | 818.00 | 812.00 | 817.00 | 814.15 | 1.74% | 1,568,799 |
| Oct 5, 2026 | 785.00 | 811.00 | 785.00 | 803.00 | 800.20 | 2.29% | 1,097,143 |
| Oct 2, 2026 | 802.00 | 802.00 | 780.00 | 785.00 | 782.26 | -1.26% | 1,021,129 |
| Oct 1, 2026 | 807.00 | 807.00 | 792.00 | 795.00 | 792.23 | -0.75% | 1,646,174 |
| Sep 30, 2026 | 811.00 | 812.00 | 800.00 | 801.00 | 798.21 | -1.23% | 2,053,262 |
| Sep 29, 2026 | 817.00 | 817.00 | 810.00 | 811.00 | 808.17 | -1.34% | 719,774 |
| Sep 28, 2026 | 830.00 | 830.00 | 816.00 | 822.00 | 819.13 | -1.20% | 848,027 |
| Sep 25, 2026 | 838.00 | 838.00 | 823.00 | 832.00 | 829.10 | -0.28% | 776,255 |
| Sep 24, 2026 | 835.00 | 842.00 | 832.00 | 837.00 | 831.44 | 0.24% | 1,129,893 |
| Sep 23, 2026 | 836.00 | 840.00 | 829.00 | 835.00 | 829.45 | -0.12% | 2,246,041 |
| Sep 22, 2026 | 829.00 | 837.00 | 825.00 | 836.00 | 830.45 | 0.97% | 702,151 |
| Sep 21, 2026 | 838.00 | 844.00 | 828.00 | 828.00 | 822.50 | - | 591,334 |
| Sep 18, 2026 | 829.00 | 840.00 | 828.00 | 828.00 | 822.50 | -0.84% | 14,620,798 |
| Sep 17, 2026 | 832.00 | 842.00 | 830.00 | 835.00 | 829.45 | -0.83% | 529,302 |
| Sep 16, 2026 | 831.00 | 844.00 | 831.00 | 842.00 | 836.41 | 0.84% | 11,107,169 |
| Sep 15, 2026 | 838.00 | 840.00 | 831.00 | 835.00 | 829.45 | -0.60% | 5,179,268 |
| Sep 14, 2026 | 830.00 | 844.00 | 830.00 | 840.00 | 834.42 | 0.96% | 1,561,073 |
| Sep 11, 2026 | 830.00 | 834.00 | 828.00 | 832.00 | 826.47 | - | 315,484 |
| Sep 10, 2026 | 835.00 | 840.00 | 828.00 | 832.00 | 826.47 | -0.36% | 691,492 |
| Sep 9, 2026 | 830.00 | 840.00 | 829.00 | 835.00 | 829.45 | 0.60% | 853,697 |
| Sep 8, 2026 | 829.00 | 840.00 | 825.00 | 830.00 | 824.49 | - | 1,131,720 |
| Sep 7, 2026 | 830.00 | 835.00 | 826.00 | 830.00 | 824.49 | -0.12% | 305,603 |
| Sep 4, 2026 | 831.00 | 831.00 | 825.00 | 831.00 | 825.48 | -0.24% | 588,276 |
| Sep 3, 2026 | 835.00 | 835.00 | 827.00 | 833.00 | 827.47 | 0.12% | 1,048,381 |