Banco Davivienda S.A. (BVC:PFDAVVNDA)
Colombia · Delayed Price · Currency is COP · Preferred Stock24,240
+140 (0.58%)
At close: Sep 5, 2025
Banco Davivienda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24,100.00 | 24,240.00 | 23,700.00 | 24,240.00 | 24,240.00 | 0.58% | 72,388 |
| Sep 4, 2025 | 23,740.00 | 24,300.00 | 23,500.00 | 24,100.00 | 24,100.00 | 1.52% | 403,087 |
| Sep 3, 2025 | 24,000.00 | 24,000.00 | 23,740.00 | 23,740.00 | 23,740.00 | -0.67% | 52,851 |
| Sep 2, 2025 | 24,100.00 | 24,380.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.83% | 82,255 |
| Sep 1, 2025 | 24,200.00 | 24,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.41% | 42,969 |
| Aug 29, 2025 | 24,500.00 | 24,500.00 | 23,920.00 | 24,200.00 | 24,200.00 | -1.14% | 17,609 |
| Aug 28, 2025 | 23,900.00 | 24,480.00 | 23,520.00 | 24,480.00 | 24,480.00 | 2.17% | 70,094 |
| Aug 27, 2025 | 24,500.00 | 24,500.00 | 23,960.00 | 23,960.00 | 23,960.00 | -1.40% | 72,173 |
| Aug 26, 2025 | 24,300.00 | 24,300.00 | 24,100.00 | 24,300.00 | 24,300.00 | 0.08% | 53,740 |
| Aug 25, 2025 | 24,400.00 | 24,400.00 | 24,040.00 | 24,280.00 | 24,280.00 | -0.08% | 53,320 |
| Aug 22, 2025 | 24,400.00 | 24,420.00 | 24,200.00 | 24,300.00 | 24,300.00 | - | 579,957 |
| Aug 21, 2025 | 24,240.00 | 24,500.00 | 24,240.00 | 24,300.00 | 24,300.00 | 0.08% | 105,339 |
| Aug 20, 2025 | 24,500.00 | 24,520.00 | 24,120.00 | 24,280.00 | 24,280.00 | -1.70% | 280,572 |
| Aug 19, 2025 | 24,300.00 | 24,980.00 | 23,900.00 | 24,700.00 | 24,700.00 | -1.20% | 58,520 |
| Aug 15, 2025 | 24,940.00 | 25,180.00 | 24,760.00 | 25,000.00 | 25,000.00 | 0.48% | 81,195 |
| Aug 14, 2025 | 24,300.00 | 24,980.00 | 24,300.00 | 24,880.00 | 24,880.00 | 0.81% | 299,899 |
| Aug 13, 2025 | 24,200.00 | 24,780.00 | 23,960.00 | 24,680.00 | 24,680.00 | 2.49% | 226,537 |
| Aug 12, 2025 | 24,000.00 | 24,180.00 | 23,900.00 | 24,080.00 | 24,080.00 | 0.17% | 66,945 |
| Aug 11, 2025 | 23,640.00 | 24,120.00 | 23,600.00 | 24,040.00 | 24,040.00 | 1.61% | 292,601 |
| Aug 8, 2025 | 23,360.00 | 23,980.00 | 23,300.00 | 23,660.00 | 23,660.00 | 1.55% | 255,334 |
| Aug 6, 2025 | 22,980.00 | 23,300.00 | 22,980.00 | 23,300.00 | 23,300.00 | 1.66% | 119,951 |
| Aug 5, 2025 | 22,640.00 | 22,920.00 | 22,620.00 | 22,920.00 | 22,920.00 | 1.15% | 95,555 |
| Aug 4, 2025 | 22,380.00 | 22,700.00 | 22,380.00 | 22,660.00 | 22,660.00 | 2.16% | 189,519 |
| Aug 1, 2025 | 22,000.00 | 22,180.00 | 21,900.00 | 22,180.00 | 22,180.00 | -0.36% | 234,393 |
| Jul 31, 2025 | 22,200.00 | 22,260.00 | 21,980.00 | 22,260.00 | 22,260.00 | 2.39% | 56,764 |
| Jul 30, 2025 | 22,160.00 | 22,460.00 | 21,740.00 | 21,740.00 | 21,740.00 | -2.95% | 60,825 |
| Jul 29, 2025 | 21,640.00 | 22,460.00 | 21,620.00 | 22,400.00 | 22,400.00 | 4.19% | 1,130,159 |
| Jul 28, 2025 | 21,500.00 | 21,560.00 | 21,440.00 | 21,500.00 | 21,500.00 | 0.37% | 122,315 |
| Jul 25, 2025 | 22,200.00 | 22,200.00 | 21,420.00 | 21,420.00 | 21,420.00 | -2.64% | 60,358 |
| Jul 24, 2025 | 22,300.00 | 22,300.00 | 21,980.00 | 22,000.00 | 22,000.00 | - | 48,151 |
| Jul 23, 2025 | 22,360.00 | 22,360.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.63% | 105,125 |
| Jul 22, 2025 | 22,200.00 | 22,300.00 | 22,100.00 | 22,140.00 | 22,140.00 | - | 260,310 |
| Jul 21, 2025 | 22,460.00 | 22,460.00 | 22,120.00 | 22,140.00 | 22,140.00 | -0.81% | 78,594 |
| Jul 18, 2025 | 22,180.00 | 22,360.00 | 22,180.00 | 22,320.00 | 22,320.00 | 0.81% | 38,957 |
| Jul 17, 2025 | 22,100.00 | 22,380.00 | 22,040.00 | 22,140.00 | 22,140.00 | 0.64% | 330,581 |
| Jul 16, 2025 | 22,000.00 | 22,080.00 | 21,900.00 | 22,000.00 | 22,000.00 | - | 85,534 |
| Jul 15, 2025 | 22,000.00 | 22,100.00 | 21,880.00 | 22,000.00 | 22,000.00 | - | 135,659 |
| Jul 14, 2025 | 22,180.00 | 22,280.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.63% | 79,296 |
| Jul 11, 2025 | 22,260.00 | 22,360.00 | 22,140.00 | 22,140.00 | 22,140.00 | -0.27% | 65,287 |
| Jul 10, 2025 | 22,100.00 | 22,300.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.63% | 43,085 |
| Jul 9, 2025 | 22,160.00 | 22,160.00 | 22,040.00 | 22,060.00 | 22,060.00 | -0.45% | 43,419 |
| Jul 8, 2025 | 22,300.00 | 22,300.00 | 22,160.00 | 22,160.00 | 22,160.00 | -0.63% | 57,109 |
| Jul 7, 2025 | 22,500.00 | 22,520.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.24% | 41,392 |
| Jul 4, 2025 | 22,660.00 | 22,660.00 | 22,540.00 | 22,580.00 | 22,580.00 | 0.62% | 9,374 |
| Jul 3, 2025 | 22,800.00 | 22,800.00 | 22,440.00 | 22,440.00 | 22,440.00 | -1.41% | 93,517 |
| Jul 2, 2025 | 22,900.00 | 22,900.00 | 22,720.00 | 22,760.00 | 22,760.00 | -0.44% | 33,440 |
| Jul 1, 2025 | 22,900.00 | 23,000.00 | 22,760.00 | 22,860.00 | 22,860.00 | -0.52% | 46,641 |
| Jun 27, 2025 | 22,900.00 | 23,000.00 | 22,800.00 | 22,980.00 | 22,980.00 | 0.35% | 56,083 |
| Jun 26, 2025 | 22,860.00 | 22,900.00 | 22,680.00 | 22,900.00 | 22,900.00 | 1.69% | 418,159 |
| Jun 25, 2025 | 22,300.00 | 22,600.00 | 22,300.00 | 22,520.00 | 22,520.00 | 1.72% | 1,113,796 |