Davivienda Group S.A. (BVC:PFDAVIGRP)
Colombia · Delayed Price · Currency is COP · Preferred Stock37,300
0.00 (0.00%)
At close: Sep 2, 2026
Davivienda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 37,240.00 | 37,500.00 | 37,240.00 | 37,300.00 | 37,300.00 | - | 32,512 |
| Sep 1, 2026 | 37,000.00 | 37,500.00 | 37,000.00 | 37,300.00 | 37,300.00 | 0.81% | 175,347 |
| Aug 31, 2026 | 36,700.00 | 37,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | 0.76% | 233,562 |
| Aug 28, 2026 | 36,380.00 | 36,900.00 | 36,100.00 | 36,720.00 | 36,720.00 | 0.66% | 101,115 |
| Aug 27, 2026 | 36,400.00 | 36,480.00 | 35,820.00 | 36,480.00 | 36,480.00 | 0.11% | 98,607 |
| Aug 26, 2026 | 36,180.00 | 36,500.00 | 35,800.00 | 36,440.00 | 36,440.00 | 0.66% | 106,742 |
| Aug 25, 2026 | 34,840.00 | 36,280.00 | 34,840.00 | 36,200.00 | 36,200.00 | 0.84% | 228,317 |
| Aug 24, 2026 | 34,000.00 | 35,900.00 | 33,980.00 | 35,900.00 | 35,900.00 | 10.73% | 501,960 |
| Aug 21, 2026 | 33,160.00 | 33,200.00 | 32,420.00 | 32,420.00 | 32,420.00 | -2.29% | 26,382 |
| Aug 20, 2026 | 32,140.00 | 33,180.00 | 32,140.00 | 33,180.00 | 33,180.00 | 1.16% | 52,358 |
| Aug 19, 2026 | 32,520.00 | 33,000.00 | 32,100.00 | 32,800.00 | 32,800.00 | 0.92% | 22,288 |
| Aug 18, 2026 | 33,180.00 | 33,300.00 | 32,120.00 | 32,500.00 | 32,500.00 | -0.98% | 82,633 |
| Aug 14, 2026 | 32,800.00 | 33,380.00 | 32,500.00 | 32,820.00 | 32,820.00 | 0.06% | 56,023 |
| Aug 13, 2026 | 32,100.00 | 33,000.00 | 32,100.00 | 32,800.00 | 32,800.00 | 0.31% | 234,804 |
| Aug 12, 2026 | 32,500.00 | 32,980.00 | 32,400.00 | 32,700.00 | 32,700.00 | 0.93% | 73,785 |
| Aug 11, 2026 | 32,200.00 | 32,400.00 | 31,820.00 | 32,400.00 | 32,400.00 | 1.25% | 64,273 |
| Aug 10, 2026 | 31,820.00 | 32,000.00 | 31,800.00 | 32,000.00 | 32,000.00 | - | 11,144 |
| Aug 6, 2026 | 31,800.00 | 32,400.00 | 31,800.00 | 32,000.00 | 32,000.00 | 0.57% | 15,100 |
| Aug 5, 2026 | 31,800.00 | 32,100.00 | 31,800.00 | 31,820.00 | 31,820.00 | -0.25% | 33,598 |
| Aug 4, 2026 | 31,900.00 | 32,200.00 | 31,800.00 | 31,900.00 | 31,900.00 | -1.48% | 116,343 |
| Aug 3, 2026 | 32,200.00 | 32,500.00 | 31,900.00 | 32,380.00 | 32,380.00 | 0.87% | 15,150 |
| Jul 31, 2026 | 31,800.00 | 32,180.00 | 31,800.00 | 32,100.00 | 32,100.00 | 0.94% | 42,920 |
| Jul 30, 2026 | 31,720.00 | 32,100.00 | 31,500.00 | 31,800.00 | 31,800.00 | -0.63% | 61,857 |
| Jul 29, 2026 | 31,660.00 | 32,000.00 | 31,640.00 | 32,000.00 | 32,000.00 | 0.95% | 27,406 |
| Jul 28, 2026 | 32,000.00 | 32,100.00 | 31,500.00 | 31,700.00 | 31,700.00 | -1.25% | 54,174 |
| Jul 27, 2026 | 31,500.00 | 32,100.00 | 31,300.00 | 32,100.00 | 32,100.00 | 2.56% | 95,688 |
| Jul 24, 2026 | 31,400.00 | 31,400.00 | 31,300.00 | 31,300.00 | 31,300.00 | - | 27,760 |
| Jul 23, 2026 | 30,600.00 | 31,580.00 | 30,600.00 | 31,300.00 | 31,300.00 | - | 27,474 |
| Jul 22, 2026 | 31,700.00 | 31,700.00 | 31,000.00 | 31,300.00 | 31,300.00 | -1.26% | 25,264 |
| Jul 21, 2026 | 30,500.00 | 31,700.00 | 30,500.00 | 31,700.00 | 31,700.00 | 1.60% | 97,066 |
| Jul 17, 2026 | 30,380.00 | 31,200.00 | 30,320.00 | 31,200.00 | 31,200.00 | 0.52% | 18,785 |
| Jul 16, 2026 | 30,020.00 | 31,960.00 | 30,020.00 | 31,040.00 | 31,040.00 | -2.08% | 37,579 |
| Jul 15, 2026 | 31,900.00 | 31,900.00 | 31,440.00 | 31,700.00 | 31,700.00 | -0.75% | 18,278 |
| Jul 14, 2026 | 31,200.00 | 32,100.00 | 31,200.00 | 31,940.00 | 31,940.00 | 0.13% | 84,316 |
| Jul 10, 2026 | 31,100.00 | 31,900.00 | 30,140.00 | 31,900.00 | 31,900.00 | 2.44% | 112,634 |
| Jul 9, 2026 | 30,500.00 | 31,940.00 | 30,500.00 | 31,140.00 | 31,140.00 | 2.10% | 230,482 |
| Jul 8, 2026 | 29,620.00 | 30,500.00 | 29,540.00 | 30,500.00 | 30,500.00 | 1.46% | 115,081 |
| Jul 7, 2026 | 30,300.00 | 30,360.00 | 29,660.00 | 30,060.00 | 30,060.00 | -0.46% | 10,377 |
| Jul 6, 2026 | 30,000.00 | 30,360.00 | 29,320.00 | 30,200.00 | 30,200.00 | -0.07% | 58,342 |
| Jul 3, 2026 | 29,140.00 | 30,380.00 | 29,140.00 | 30,220.00 | 30,220.00 | 3.85% | 20,848 |
| Jul 2, 2026 | 29,280.00 | 29,280.00 | 29,040.00 | 29,100.00 | 29,100.00 | -0.68% | 24,450 |
| Jul 1, 2026 | 30,000.00 | 30,700.00 | 29,300.00 | 29,300.00 | 29,300.00 | -4.06% | 275,349 |
| Jun 30, 2026 | 30,400.00 | 30,980.00 | 30,340.00 | 30,540.00 | 30,540.00 | -1.48% | 47,449 |
| Jun 26, 2026 | 30,500.00 | 31,000.00 | 30,500.00 | 31,000.00 | 31,000.00 | 1.24% | 22,264 |
| Jun 25, 2026 | 29,800.00 | 31,480.00 | 29,120.00 | 30,620.00 | 30,620.00 | 2.61% | 199,285 |
| Jun 24, 2026 | 31,000.00 | 31,000.00 | 29,840.00 | 29,840.00 | 29,840.00 | -3.68% | 134,662 |
| Jun 23, 2026 | 30,000.00 | 30,980.00 | 29,020.00 | 30,980.00 | 30,980.00 | -0.06% | 78,447 |
| Jun 22, 2026 | 32,000.00 | 32,580.00 | 30,220.00 | 31,000.00 | 31,000.00 | - | 316,386 |
| Jun 19, 2026 | 29,020.00 | 31,380.00 | 29,020.00 | 31,000.00 | 31,000.00 | 2.31% | 234,744 |
| Jun 18, 2026 | 29,780.00 | 31,180.00 | 29,780.00 | 30,300.00 | 30,300.00 | 1.68% | 174,569 |