Davivienda Group S.A. (BVC:PFDAVIGRP)
Colombia · Delayed Price · Currency is COP · Preferred Stock31,040
-660 (-2.08%)
At close: Jul 16, 2026
Davivienda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 29,160.00 | 29,800.00 | 29,160.00 | 29,800.00 | 29,800.00 | 2.19% | 52,429 |
| Jun 16, 2026 | 29,000.00 | 29,560.00 | 28,600.00 | 29,160.00 | 29,160.00 | -1.69% | 94,756 |
| Jun 12, 2026 | 27,300.00 | 30,000.00 | 27,300.00 | 29,660.00 | 29,660.00 | 9.85% | 198,336 |
| Jun 11, 2026 | 25,900.00 | 27,380.00 | 25,900.00 | 27,000.00 | 27,000.00 | 4.65% | 325,977 |
| Jun 10, 2026 | 25,800.00 | 25,980.00 | 25,520.00 | 25,800.00 | 25,800.00 | - | 188,702 |
| Jun 9, 2026 | 25,360.00 | 25,800.00 | 25,360.00 | 25,800.00 | 25,800.00 | 1.74% | 129,172 |
| Jun 5, 2026 | 26,700.00 | 26,700.00 | 25,300.00 | 25,360.00 | 25,360.00 | -4.30% | 74,482 |
| Jun 4, 2026 | 27,040.00 | 27,100.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.49% | 47,716 |
| Jun 3, 2026 | 27,960.00 | 28,000.00 | 26,840.00 | 26,900.00 | 26,900.00 | -3.93% | 480,923 |
| Jun 2, 2026 | 26,260.00 | 28,000.00 | 26,260.00 | 28,000.00 | 28,000.00 | 6.71% | 215,149 |
| Jun 1, 2026 | 25,700.00 | 27,100.00 | 25,700.00 | 26,240.00 | 26,240.00 | 5.81% | 331,811 |
| May 29, 2026 | 24,020.00 | 25,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | 1.47% | 154,554 |
| May 28, 2026 | 24,000.00 | 24,600.00 | 23,780.00 | 24,440.00 | 24,440.00 | 0.83% | 81,859 |
| May 27, 2026 | 25,020.00 | 25,020.00 | 23,560.00 | 24,240.00 | 24,240.00 | -3.12% | 226,240 |
| May 26, 2026 | 23,600.00 | 25,080.00 | 23,600.00 | 25,020.00 | 25,020.00 | 6.38% | 106,257 |
| May 25, 2026 | 22,300.00 | 23,760.00 | 22,300.00 | 23,520.00 | 23,520.00 | 5.85% | 57,805 |
| May 22, 2026 | 22,620.00 | 22,620.00 | 22,060.00 | 22,220.00 | 22,220.00 | 0.82% | 51,982 |
| May 21, 2026 | 22,120.00 | 22,380.00 | 22,020.00 | 22,040.00 | 22,040.00 | -0.45% | 28,450 |
| May 20, 2026 | 22,620.00 | 22,620.00 | 22,100.00 | 22,140.00 | 22,140.00 | -1.95% | 33,728 |
| May 19, 2026 | 22,680.00 | 23,000.00 | 22,500.00 | 22,580.00 | 22,580.00 | -0.44% | 20,246 |
| May 15, 2026 | 23,000.00 | 23,300.00 | 22,600.00 | 22,680.00 | 22,680.00 | -0.96% | 38,704 |
| May 14, 2026 | 23,200.00 | 23,200.00 | 22,720.00 | 22,900.00 | 22,900.00 | 1.87% | 130,598 |
| May 13, 2026 | 22,900.00 | 23,080.00 | 22,480.00 | 22,480.00 | 22,480.00 | -0.53% | 130,565 |
| May 12, 2026 | 23,900.00 | 23,960.00 | 22,600.00 | 22,600.00 | 22,600.00 | -5.28% | 95,386 |
| May 11, 2026 | 24,220.00 | 24,440.00 | 23,720.00 | 23,860.00 | 23,860.00 | -3.01% | 21,095 |
| May 8, 2026 | 24,860.00 | 24,860.00 | 24,380.00 | 24,600.00 | 24,600.00 | -1.20% | 111,720 |
| May 7, 2026 | 25,640.00 | 25,940.00 | 24,900.00 | 24,900.00 | 24,900.00 | -4.01% | 66,806 |
| May 6, 2026 | 26,380.00 | 26,380.00 | 25,660.00 | 25,940.00 | 25,940.00 | 0.93% | 18,086 |
| May 5, 2026 | 25,820.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.62% | 25,353 |
| May 4, 2026 | 26,080.00 | 26,640.00 | 25,780.00 | 25,860.00 | 25,860.00 | -0.84% | 11,045 |
| Apr 30, 2026 | 26,080.00 | 26,700.00 | 26,080.00 | 26,080.00 | 26,080.00 | 0.31% | 20,572 |