Davivienda Group S.A. (BVC:PFDAVIGRP)
Colombia · Delayed Price · Currency is COP 39,600
0.00 (0.00%)
At close: Oct 2, 2026
Davivienda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 38,500.00 | 39,780.00 | 38,500.00 | 39,260.00 | 39,260.00 | -0.86% | 34,171 |
| Oct 1, 2026 | 39,800.00 | 40,140.00 | 39,100.00 | 39,600.00 | 39,600.00 | - | 426,680 |
| Sep 30, 2026 | 39,500.00 | 40,000.00 | 38,600.00 | 39,600.00 | 39,600.00 | 0.25% | 122,823 |
| Sep 29, 2026 | 40,000.00 | 40,000.00 | 38,700.00 | 39,500.00 | 39,500.00 | 1.07% | 42,223 |
| Sep 28, 2026 | 39,600.00 | 39,780.00 | 38,580.00 | 39,080.00 | 39,080.00 | -0.31% | 93,714 |
| Sep 25, 2026 | 39,000.00 | 39,800.00 | 38,700.00 | 39,200.00 | 39,200.00 | 0.51% | 50,938 |
| Sep 24, 2026 | 38,840.00 | 39,100.00 | 38,560.00 | 39,000.00 | 39,000.00 | 0.41% | 45,335 |
| Sep 23, 2026 | 39,500.00 | 39,500.00 | 38,360.00 | 38,840.00 | 38,840.00 | -1.12% | 51,355 |
| Sep 22, 2026 | 38,800.00 | 39,300.00 | 38,640.00 | 39,280.00 | 39,280.00 | 2.56% | 53,562 |
| Sep 21, 2026 | 39,000.00 | 39,000.00 | 38,120.00 | 38,300.00 | 38,300.00 | -7.13% | 384,630 |
| Sep 18, 2026 | 37,000.00 | 41,240.00 | 36,440.00 | 41,240.00 | 41,240.00 | 13.17% | 3,461,995 |
| Sep 17, 2026 | 35,500.00 | 36,740.00 | 35,500.00 | 36,440.00 | 36,440.00 | 0.39% | 312,132 |
| Sep 16, 2026 | 35,700.00 | 36,860.00 | 35,500.00 | 36,300.00 | 36,300.00 | - | 77,233 |
| Sep 15, 2026 | 36,020.00 | 36,700.00 | 35,580.00 | 36,300.00 | 36,300.00 | -1.04% | 42,012 |
| Sep 14, 2026 | 36,600.00 | 37,480.00 | 36,520.00 | 36,680.00 | 36,680.00 | -0.86% | 64,320 |
| Sep 11, 2026 | 36,540.00 | 37,400.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.26% | 344,087 |
| Sep 10, 2026 | 37,360.00 | 37,860.00 | 36,540.00 | 36,540.00 | 36,540.00 | 0.05% | 37,691 |
| Sep 9, 2026 | 36,740.00 | 38,400.00 | 35,500.00 | 36,520.00 | 36,520.00 | 0.54% | 193,749 |
| Sep 8, 2026 | 38,000.00 | 38,480.00 | 36,200.00 | 36,720.00 | 36,323.60 | -3.42% | 143,085 |
| Sep 7, 2026 | 38,280.00 | 38,700.00 | 37,400.00 | 38,020.00 | 37,609.56 | -1.71% | 26,168 |
| Sep 4, 2026 | 38,900.00 | 38,900.00 | 38,440.00 | 38,680.00 | 38,262.44 | -0.05% | 88,094 |
| Sep 3, 2026 | 37,500.00 | 38,800.00 | 37,500.00 | 38,700.00 | 38,282.22 | 3.20% | 228,237 |
| Sep 2, 2026 | 37,240.00 | 37,600.00 | 37,240.00 | 37,500.00 | 37,095.17 | 0.54% | 93,047 |
| Sep 1, 2026 | 37,000.00 | 37,500.00 | 37,000.00 | 37,300.00 | 36,897.33 | 0.81% | 175,347 |
| Aug 31, 2026 | 36,700.00 | 37,000.00 | 36,500.00 | 37,000.00 | 36,600.57 | 0.76% | 233,562 |
| Aug 28, 2026 | 36,380.00 | 36,900.00 | 36,100.00 | 36,720.00 | 36,323.60 | 0.66% | 101,115 |
| Aug 27, 2026 | 36,400.00 | 36,480.00 | 35,820.00 | 36,480.00 | 36,086.19 | 0.11% | 98,607 |
| Aug 26, 2026 | 36,180.00 | 36,500.00 | 35,800.00 | 36,440.00 | 36,046.62 | 0.66% | 106,742 |
| Aug 25, 2026 | 34,840.00 | 36,280.00 | 34,840.00 | 36,200.00 | 35,809.21 | 0.84% | 228,317 |
| Aug 24, 2026 | 34,000.00 | 35,900.00 | 33,980.00 | 35,900.00 | 35,512.45 | 10.73% | 501,960 |
| Aug 21, 2026 | 33,160.00 | 33,200.00 | 32,420.00 | 32,420.00 | 32,070.01 | -2.29% | 26,382 |
| Aug 20, 2026 | 32,140.00 | 33,180.00 | 32,140.00 | 33,180.00 | 32,821.81 | 1.16% | 52,358 |
| Aug 19, 2026 | 32,520.00 | 33,000.00 | 32,100.00 | 32,800.00 | 32,445.91 | 0.92% | 22,288 |
| Aug 18, 2026 | 33,180.00 | 33,300.00 | 32,120.00 | 32,500.00 | 32,149.15 | -0.98% | 82,633 |
| Aug 14, 2026 | 32,800.00 | 33,380.00 | 32,500.00 | 32,820.00 | 32,465.70 | 0.06% | 56,023 |
| Aug 13, 2026 | 32,100.00 | 33,000.00 | 32,100.00 | 32,800.00 | 32,445.91 | 0.31% | 234,804 |
| Aug 12, 2026 | 32,500.00 | 32,980.00 | 32,400.00 | 32,700.00 | 32,346.99 | 0.93% | 73,785 |
| Aug 11, 2026 | 32,200.00 | 32,400.00 | 31,820.00 | 32,400.00 | 32,050.23 | 1.25% | 64,273 |
| Aug 10, 2026 | 31,820.00 | 32,000.00 | 31,800.00 | 32,000.00 | 31,654.55 | - | 11,144 |
| Aug 6, 2026 | 31,800.00 | 32,400.00 | 31,800.00 | 32,000.00 | 31,654.55 | 0.57% | 15,100 |
| Aug 5, 2026 | 31,800.00 | 32,100.00 | 31,800.00 | 31,820.00 | 31,476.49 | -0.25% | 33,598 |
| Aug 4, 2026 | 31,900.00 | 32,200.00 | 31,800.00 | 31,900.00 | 31,555.63 | -1.48% | 116,343 |
| Aug 3, 2026 | 32,200.00 | 32,500.00 | 31,900.00 | 32,380.00 | 32,030.45 | 0.87% | 15,150 |
| Jul 31, 2026 | 31,800.00 | 32,180.00 | 31,800.00 | 32,100.00 | 31,753.47 | 0.94% | 42,920 |
| Jul 30, 2026 | 31,720.00 | 32,100.00 | 31,500.00 | 31,800.00 | 31,456.71 | -0.63% | 61,857 |
| Jul 29, 2026 | 31,660.00 | 32,000.00 | 31,640.00 | 32,000.00 | 31,654.55 | 0.95% | 27,406 |
| Jul 28, 2026 | 32,000.00 | 32,100.00 | 31,500.00 | 31,700.00 | 31,357.79 | -1.25% | 54,174 |
| Jul 27, 2026 | 31,500.00 | 32,100.00 | 31,300.00 | 32,100.00 | 31,753.47 | 2.56% | 95,688 |
| Jul 24, 2026 | 31,400.00 | 31,400.00 | 31,300.00 | 31,300.00 | 30,962.11 | - | 27,760 |
| Jul 23, 2026 | 30,600.00 | 31,580.00 | 30,600.00 | 31,300.00 | 30,962.11 | - | 27,474 |