Grupo Aval Acciones y Valores S.A. (BVC:PFAVAL)
Colombia · Delayed Price · Currency is COP · Preferred Stock802.00
-14.00 (-1.72%)
At close: Feb 6, 2026
BVC:PFAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 816.00 | 832.00 | 802.00 | 802.00 | 802.00 | -1.72% | 8,151,151 |
| Feb 5, 2026 | 843.00 | 846.00 | 816.00 | 816.00 | 816.00 | -3.20% | 4,562,025 |
| Feb 4, 2026 | 880.00 | 880.00 | 840.00 | 843.00 | 843.00 | -3.99% | 1,493,646 |
| Feb 3, 2026 | 870.00 | 883.00 | 863.00 | 878.00 | 878.00 | 1.74% | 885,139 |
| Feb 2, 2026 | 891.00 | 891.00 | 860.00 | 863.00 | 863.00 | -3.58% | 2,250,846 |
| Jan 30, 2026 | 928.00 | 928.00 | 895.00 | 895.00 | 895.00 | -3.97% | 1,776,566 |
| Jan 29, 2026 | 931.00 | 936.00 | 928.00 | 932.00 | 932.00 | -1.89% | 723,372 |
| Jan 28, 2026 | 960.00 | 960.00 | 920.00 | 950.00 | 950.00 | - | 1,421,978 |
| Jan 27, 2026 | 919.00 | 965.00 | 919.00 | 950.00 | 950.00 | 4.86% | 3,034,561 |
| Jan 26, 2026 | 868.00 | 906.00 | 865.00 | 906.00 | 903.67 | 4.26% | 2,565,740 |
| Jan 23, 2026 | 838.00 | 869.00 | 838.00 | 869.00 | 866.77 | 2.84% | 13,374,070 |
| Jan 22, 2026 | 845.00 | 850.00 | 842.00 | 845.00 | 842.83 | 0.60% | 16,159,620 |
| Jan 21, 2026 | 820.00 | 845.00 | 820.00 | 840.00 | 837.84 | 3.07% | 13,150,750 |
| Jan 20, 2026 | 799.00 | 817.00 | 799.00 | 815.00 | 812.91 | 2.52% | 11,280,680 |
| Jan 19, 2026 | 788.00 | 800.00 | 788.00 | 795.00 | 792.96 | 0.89% | 1,072,129 |
| Jan 16, 2026 | 776.00 | 788.00 | 776.00 | 788.00 | 785.97 | 1.55% | 5,305,210 |
| Jan 15, 2026 | 780.00 | 780.00 | 773.00 | 776.00 | 774.01 | -0.51% | 7,945,995 |
| Jan 14, 2026 | 778.00 | 789.00 | 770.00 | 780.00 | 778.00 | 0.39% | 2,814,498 |
| Jan 13, 2026 | 767.00 | 777.00 | 767.00 | 777.00 | 775.00 | 1.30% | 6,523,084 |
| Jan 9, 2026 | 766.00 | 776.00 | 766.00 | 767.00 | 765.03 | -0.90% | 1,230,999 |
| Jan 8, 2026 | 767.00 | 775.00 | 760.00 | 774.00 | 772.01 | 0.52% | 6,089,397 |
| Jan 7, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 768.02 | - | 107,549 |
| Jan 6, 2026 | 774.00 | 779.00 | 770.00 | 770.00 | 768.02 | 0.79% | 662,669 |
| Jan 5, 2026 | 761.00 | 769.00 | 761.00 | 764.00 | 762.04 | 0.39% | 1,835,470 |
| Jan 2, 2026 | 769.00 | 770.00 | 761.00 | 761.00 | 759.04 | -1.17% | 275,902 |
| Dec 30, 2025 | 770.00 | 770.00 | 759.00 | 770.00 | 768.02 | -0.77% | 1,547,076 |
| Dec 29, 2025 | 766.00 | 776.00 | 766.00 | 776.00 | 774.01 | 1.70% | 447,588 |
| Dec 26, 2025 | 763.00 | 763.00 | 762.00 | 763.00 | 761.04 | 0.26% | 198,500 |
| Dec 24, 2025 | 760.00 | 761.00 | 760.00 | 761.00 | 759.04 | 0.13% | 171,997 |
| Dec 23, 2025 | 762.00 | 762.00 | 760.00 | 760.00 | 755.75 | -0.65% | 1,597,837 |
| Dec 22, 2025 | 762.00 | 765.00 | 760.00 | 765.00 | 760.72 | -1.42% | 216,277 |
| Dec 19, 2025 | 773.00 | 776.00 | 755.00 | 776.00 | 771.66 | 1.31% | 3,074,393 |
| Dec 18, 2025 | 778.00 | 778.00 | 766.00 | 766.00 | 761.72 | 0.39% | 786,077 |
| Dec 17, 2025 | 769.00 | 769.00 | 761.00 | 763.00 | 758.74 | 0.39% | 784,761 |
| Dec 16, 2025 | 774.00 | 774.00 | 757.00 | 760.00 | 755.75 | -1.68% | 1,017,631 |
| Dec 15, 2025 | 777.00 | 777.00 | 772.00 | 773.00 | 768.68 | -0.51% | 543,831 |
| Dec 12, 2025 | 776.00 | 777.00 | 776.00 | 777.00 | 772.66 | -1.40% | 91,212 |
| Dec 11, 2025 | 788.00 | 788.00 | 782.00 | 788.00 | 783.60 | -1.38% | 915,104 |
| Dec 10, 2025 | 785.00 | 799.00 | 785.00 | 799.00 | 794.53 | -0.13% | 766,541 |
| Dec 9, 2025 | 792.00 | 801.00 | 792.00 | 800.00 | 795.53 | 1.27% | 7,057,630 |
| Dec 5, 2025 | 787.00 | 790.00 | 769.00 | 790.00 | 785.59 | 0.38% | 1,999,780 |
| Dec 4, 2025 | 782.00 | 787.00 | 782.00 | 787.00 | 782.60 | 0.90% | 1,026,488 |
| Dec 3, 2025 | 794.00 | 794.00 | 780.00 | 780.00 | 775.64 | -0.51% | 907,229 |
| Dec 2, 2025 | 775.00 | 795.00 | 775.00 | 784.00 | 779.62 | 1.16% | 1,549,072 |
| Dec 1, 2025 | 772.00 | 775.00 | 750.00 | 775.00 | 770.67 | 1.04% | 1,318,364 |
| Nov 28, 2025 | 767.00 | 798.00 | 767.00 | 767.00 | 762.71 | 0.52% | 1,409,038 |
| Nov 27, 2025 | 763.00 | 767.00 | 763.00 | 763.00 | 758.74 | -0.65% | 782,233 |
| Nov 26, 2025 | 768.00 | 769.00 | 764.00 | 768.00 | 763.71 | 0.79% | 682,810 |
| Nov 25, 2025 | 750.00 | 768.00 | 750.00 | 762.00 | 757.74 | 2.70% | 1,909,802 |
| Nov 24, 2025 | 750.00 | 754.00 | 742.00 | 742.00 | 735.57 | -2.50% | 5,911,381 |