Grupo Aval Acciones y Valores S.A. (BVC:PFAVAL)
Colombia · Delayed Price · Currency is COP 785.00
-10.00 (-1.26%)
At close: Oct 2, 2026
BVC:PFAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 802.00 | 802.00 | 785.00 | 785.00 | 785.00 | -1.26% | 779,923 |
| Oct 1, 2026 | 807.00 | 807.00 | 792.00 | 795.00 | 795.00 | -0.75% | 1,646,174 |
| Sep 30, 2026 | 811.00 | 812.00 | 800.00 | 801.00 | 801.00 | -1.23% | 2,053,262 |
| Sep 29, 2026 | 817.00 | 817.00 | 810.00 | 811.00 | 811.00 | -1.34% | 719,774 |
| Sep 28, 2026 | 830.00 | 830.00 | 816.00 | 822.00 | 822.00 | -1.20% | 848,027 |
| Sep 25, 2026 | 838.00 | 838.00 | 823.00 | 832.00 | 832.00 | -0.28% | 776,255 |
| Sep 24, 2026 | 835.00 | 842.00 | 832.00 | 837.00 | 834.34 | 0.24% | 1,129,893 |
| Sep 23, 2026 | 836.00 | 840.00 | 829.00 | 835.00 | 832.34 | -0.12% | 2,246,041 |
| Sep 22, 2026 | 829.00 | 837.00 | 825.00 | 836.00 | 833.34 | 0.97% | 702,151 |
| Sep 21, 2026 | 838.00 | 844.00 | 828.00 | 828.00 | 825.37 | - | 591,334 |
| Sep 18, 2026 | 829.00 | 840.00 | 828.00 | 828.00 | 825.37 | -0.84% | 14,620,798 |
| Sep 17, 2026 | 832.00 | 842.00 | 830.00 | 835.00 | 832.34 | -0.83% | 529,302 |
| Sep 16, 2026 | 831.00 | 844.00 | 831.00 | 842.00 | 839.32 | 0.84% | 11,107,169 |
| Sep 15, 2026 | 838.00 | 840.00 | 831.00 | 835.00 | 832.34 | -0.60% | 5,179,268 |
| Sep 14, 2026 | 830.00 | 844.00 | 830.00 | 840.00 | 837.33 | 0.96% | 1,561,073 |
| Sep 11, 2026 | 830.00 | 834.00 | 828.00 | 832.00 | 829.35 | - | 315,484 |
| Sep 10, 2026 | 835.00 | 840.00 | 828.00 | 832.00 | 829.35 | -0.36% | 691,492 |
| Sep 9, 2026 | 830.00 | 840.00 | 829.00 | 835.00 | 832.34 | 0.60% | 853,697 |
| Sep 8, 2026 | 829.00 | 840.00 | 825.00 | 830.00 | 827.36 | - | 1,131,720 |
| Sep 7, 2026 | 830.00 | 835.00 | 826.00 | 830.00 | 827.36 | -0.12% | 305,603 |
| Sep 4, 2026 | 831.00 | 831.00 | 825.00 | 831.00 | 828.36 | -0.24% | 588,276 |
| Sep 3, 2026 | 835.00 | 835.00 | 827.00 | 833.00 | 830.35 | 0.12% | 1,048,381 |
| Sep 2, 2026 | 832.00 | 835.00 | 825.00 | 832.00 | 829.35 | -0.95% | 4,340,216 |
| Sep 1, 2026 | 832.00 | 844.00 | 832.00 | 840.00 | 837.33 | -0.47% | 491,317 |
| Aug 31, 2026 | 830.00 | 844.00 | 830.00 | 844.00 | 841.32 | 1.69% | 1,123,654 |
| Aug 28, 2026 | 837.00 | 837.00 | 822.00 | 830.00 | 827.36 | -0.84% | 965,669 |
| Aug 27, 2026 | 839.00 | 839.00 | 837.00 | 837.00 | 834.34 | -0.24% | 345,179 |
| Aug 26, 2026 | 851.00 | 851.00 | 839.00 | 839.00 | 836.33 | -0.99% | 770,112 |
| Aug 25, 2026 | 839.00 | 850.00 | 838.00 | 850.00 | 844.65 | 0.59% | 1,470,971 |
| Aug 24, 2026 | 828.00 | 845.00 | 828.00 | 845.00 | 839.69 | 2.18% | 600,426 |
| Aug 21, 2026 | 830.00 | 834.00 | 825.00 | 827.00 | 821.80 | -0.84% | 1,221,346 |
| Aug 20, 2026 | 839.00 | 841.00 | 834.00 | 834.00 | 828.75 | -1.88% | 787,883 |
| Aug 19, 2026 | 846.00 | 850.00 | 830.00 | 850.00 | 844.65 | 0.24% | 2,013,958 |
| Aug 18, 2026 | 840.00 | 859.00 | 840.00 | 848.00 | 842.67 | 2.42% | 1,649,652 |
| Aug 14, 2026 | 851.00 | 851.00 | 822.00 | 828.00 | 822.79 | -1.43% | 1,111,675 |
| Aug 13, 2026 | 860.00 | 860.00 | 840.00 | 840.00 | 834.72 | -1.75% | 1,235,219 |
| Aug 12, 2026 | 832.00 | 855.00 | 832.00 | 855.00 | 849.62 | 3.89% | 1,168,756 |
| Aug 11, 2026 | 823.00 | 843.00 | 820.00 | 823.00 | 817.82 | -0.36% | 590,387 |
| Aug 10, 2026 | 818.00 | 840.00 | 816.00 | 826.00 | 820.81 | 0.12% | 206,619 |
| Aug 6, 2026 | 836.00 | 837.00 | 815.00 | 825.00 | 819.81 | -0.60% | 837,666 |
| Aug 5, 2026 | 839.00 | 860.00 | 830.00 | 830.00 | 824.78 | -1.66% | 8,544,703 |
| Aug 4, 2026 | 833.00 | 844.00 | 833.00 | 844.00 | 838.69 | 0.24% | 2,679,249 |
| Aug 3, 2026 | 844.00 | 847.00 | 829.00 | 842.00 | 836.70 | -0.24% | 1,688,164 |
| Jul 31, 2026 | 810.00 | 844.00 | 810.00 | 844.00 | 838.69 | 3.43% | 5,538,464 |
| Jul 30, 2026 | 795.00 | 825.00 | 789.00 | 816.00 | 810.87 | 2.90% | 1,134,572 |
| Jul 29, 2026 | 800.00 | 800.00 | 788.00 | 793.00 | 788.01 | -0.50% | 586,626 |
| Jul 28, 2026 | 768.00 | 797.00 | 759.00 | 797.00 | 791.99 | 3.19% | 5,964,884 |
| Jul 27, 2026 | 787.00 | 787.00 | 770.00 | 775.00 | 767.49 | -1.52% | 5,375,142 |
| Jul 24, 2026 | 792.00 | 805.00 | 787.00 | 787.00 | 779.38 | -0.76% | 621,636 |
| Jul 23, 2026 | 814.00 | 815.00 | 793.00 | 793.00 | 785.32 | -2.70% | 2,171,362 |