Corporación Financiera Colombiana S.A. (BVC:PFCORFICOL)
Colombia · Delayed Price · Currency is COP · Preferred Stock19,160
+380 (2.02%)
At close: Sep 4, 2026
BVC:PFCORFICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19,080.00 | 19,280.00 | 18,820.00 | 19,160.00 | 19,160.00 | 2.02% | 24,051 |
| Sep 3, 2026 | 18,520.00 | 18,800.00 | 18,520.00 | 18,780.00 | 18,780.00 | 1.19% | 54,305 |
| Sep 2, 2026 | 18,700.00 | 18,700.00 | 18,540.00 | 18,560.00 | 18,560.00 | -1.07% | 15,313 |
| Sep 1, 2026 | 18,760.00 | 18,780.00 | 18,700.00 | 18,760.00 | 18,760.00 | - | 4,222 |
| Aug 31, 2026 | 18,740.00 | 18,800.00 | 18,640.00 | 18,760.00 | 18,760.00 | -0.21% | 5,862 |
| Aug 28, 2026 | 18,700.00 | 18,800.00 | 18,640.00 | 18,800.00 | 18,800.00 | 0.64% | 13,514 |
| Aug 27, 2026 | 18,600.00 | 18,700.00 | 18,580.00 | 18,680.00 | 18,680.00 | 0.11% | 8,098 |
| Aug 26, 2026 | 18,620.00 | 18,700.00 | 18,520.00 | 18,660.00 | 18,660.00 | -1.69% | 21,796 |
| Aug 25, 2026 | 19,100.00 | 19,100.00 | 18,600.00 | 18,980.00 | 18,980.00 | -0.11% | 8,691 |
| Aug 24, 2026 | 18,200.00 | 19,000.00 | 18,200.00 | 19,000.00 | 19,000.00 | 6.38% | 80,035 |
| Aug 21, 2026 | 18,080.00 | 18,080.00 | 17,740.00 | 17,860.00 | 17,860.00 | -1.22% | 5,321 |
| Aug 20, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,080.00 | 18,080.00 | 0.33% | 6,346 |
| Aug 19, 2026 | 18,200.00 | 18,200.00 | 17,900.00 | 18,020.00 | 18,020.00 | -1.31% | 10,014 |
| Aug 18, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,260.00 | 18,260.00 | 2.47% | 20,558 |
| Aug 14, 2026 | 18,000.00 | 18,120.00 | 17,300.00 | 17,820.00 | 17,820.00 | -1.22% | 24,502 |
| Aug 13, 2026 | 18,500.00 | 18,600.00 | 18,000.00 | 18,040.00 | 18,040.00 | -2.49% | 23,069 |
| Aug 12, 2026 | 18,540.00 | 18,600.00 | 18,380.00 | 18,500.00 | 18,500.00 | -0.54% | 16,749 |
| Aug 11, 2026 | 18,600.00 | 18,600.00 | 18,440.00 | 18,600.00 | 18,600.00 | 1.20% | 28,016 |
| Aug 10, 2026 | 18,300.00 | 18,540.00 | 18,300.00 | 18,380.00 | 18,380.00 | -0.54% | 10,107 |
| Aug 6, 2026 | 18,380.00 | 18,500.00 | 18,320.00 | 18,480.00 | 18,480.00 | 0.98% | 50,754 |
| Aug 5, 2026 | 18,000.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | 0.66% | 21,189 |
| Aug 4, 2026 | 17,980.00 | 18,200.00 | 17,980.00 | 18,180.00 | 18,180.00 | 1.34% | 18,520 |
| Aug 3, 2026 | 18,180.00 | 18,180.00 | 17,940.00 | 17,940.00 | 17,940.00 | -1.32% | 1,834 |
| Jul 31, 2026 | 18,000.00 | 18,200.00 | 18,000.00 | 18,180.00 | 18,180.00 | 1.34% | 34,914 |
| Jul 30, 2026 | 17,740.00 | 18,000.00 | 17,700.00 | 17,940.00 | 17,940.00 | 1.01% | 58,543 |
| Jul 29, 2026 | 17,800.00 | 17,800.00 | 17,720.00 | 17,760.00 | 17,760.00 | -0.78% | 2,491 |
| Jul 28, 2026 | 17,500.00 | 17,900.00 | 17,300.00 | 17,900.00 | 17,900.00 | 1.94% | 24,484 |
| Jul 27, 2026 | 17,540.00 | 17,680.00 | 17,500.00 | 17,560.00 | 17,560.00 | 0.11% | 5,219 |
| Jul 24, 2026 | 17,540.00 | 18,000.00 | 17,540.00 | 17,540.00 | 17,540.00 | -2.34% | 9,023 |
| Jul 23, 2026 | 18,100.00 | 18,100.00 | 17,920.00 | 17,960.00 | 17,960.00 | -1.21% | 7,487 |
| Jul 22, 2026 | 17,780.00 | 18,200.00 | 17,500.00 | 18,180.00 | 18,180.00 | 3.53% | 57,416 |
| Jul 21, 2026 | 17,540.00 | 17,700.00 | 17,500.00 | 17,560.00 | 17,560.00 | -0.90% | 5,454 |
| Jul 17, 2026 | 17,540.00 | 17,740.00 | 17,540.00 | 17,720.00 | 17,720.00 | - | 5,551 |
| Jul 16, 2026 | 17,700.00 | 17,960.00 | 17,580.00 | 17,720.00 | 17,720.00 | 0.11% | 19,810 |
| Jul 15, 2026 | 17,500.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 2.31% | 26,145 |
| Jul 14, 2026 | 17,500.00 | 17,500.00 | 17,120.00 | 17,300.00 | 17,300.00 | -0.80% | 16,390 |
| Jul 10, 2026 | 16,800.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,440.00 | 1.40% | 20,051 |
| Jul 9, 2026 | 17,080.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.46% | 2,401 |
| Jul 8, 2026 | 16,900.00 | 17,280.00 | 16,900.00 | 17,280.00 | 17,280.00 | 2.25% | 2,136 |
| Jul 7, 2026 | 16,780.00 | 17,260.00 | 16,780.00 | 16,900.00 | 16,900.00 | -0.82% | 3,159 |
| Jul 6, 2026 | 17,000.00 | 17,280.00 | 16,980.00 | 17,040.00 | 17,040.00 | - | 4,536 |
| Jul 3, 2026 | 17,180.00 | 17,180.00 | 16,980.00 | 17,040.00 | 17,040.00 | 0.35% | 10,880 |
| Jul 2, 2026 | 17,040.00 | 17,300.00 | 16,700.00 | 16,980.00 | 16,980.00 | -0.59% | 62,449 |
| Jul 1, 2026 | 17,000.00 | 17,120.00 | 17,000.00 | 17,080.00 | 17,080.00 | -0.70% | 4,644 |
| Jun 30, 2026 | 17,380.00 | 17,380.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 6,317 |
| Jun 26, 2026 | 17,280.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 13,960 |
| Jun 25, 2026 | 17,360.00 | 17,360.00 | 16,820.00 | 17,200.00 | 17,200.00 | -1.15% | 49,819 |
| Jun 24, 2026 | 17,420.00 | 18,000.00 | 17,000.00 | 17,400.00 | 17,400.00 | -0.57% | 13,625 |
| Jun 23, 2026 | 17,400.00 | 17,800.00 | 17,400.00 | 17,500.00 | 17,500.00 | -0.23% | 13,454 |
| Jun 22, 2026 | 17,700.00 | 18,500.00 | 17,500.00 | 17,540.00 | 17,540.00 | 0.80% | 91,580 |