Banco Davivienda S.A. (BVC:PFDAVVNDA)
Colombia · Delayed Price · Currency is COP · Preferred Stock23,020
-280 (-1.20%)
At close: Apr 30, 2026
Banco Davivienda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23,300.00 | 23,460.00 | 23,000.00 | 23,020.00 | 23,020.00 | -1.20% | 14,372 |
| Apr 29, 2026 | 24,160.00 | 24,480.00 | 23,300.00 | 23,300.00 | 23,300.00 | -4.82% | 29,367 |
| Apr 28, 2026 | 24,120.00 | 24,480.00 | 24,120.00 | 24,480.00 | 24,480.00 | -0.24% | 1,795 |
| Apr 27, 2026 | 25,500.00 | 25,500.00 | 24,500.00 | 24,540.00 | 24,540.00 | -1.84% | 4,103 |
| Apr 24, 2026 | 24,620.00 | 25,060.00 | 24,600.00 | 25,000.00 | 25,000.00 | -0.08% | 7,202 |
| Apr 23, 2026 | 25,420.00 | 25,420.00 | 25,020.00 | 25,020.00 | 25,020.00 | -1.42% | 2,514 |
| Apr 22, 2026 | 25,380.00 | 25,380.00 | 25,380.00 | 25,380.00 | 25,380.00 | 0.08% | 636 |
| Apr 21, 2026 | 25,340.00 | 25,360.00 | 25,340.00 | 25,360.00 | 25,360.00 | 0.24% | 1,849 |
| Apr 20, 2026 | 24,900.00 | 25,480.00 | 24,900.00 | 25,300.00 | 25,300.00 | -0.71% | 3,911 |
| Apr 17, 2026 | 24,900.00 | 25,480.00 | 24,900.00 | 25,480.00 | 25,480.00 | 1.43% | 6,371 |
| Apr 16, 2026 | 25,120.00 | 25,120.00 | 24,940.00 | 25,120.00 | 25,120.00 | - | 2,665 |
| Apr 15, 2026 | 25,000.00 | 25,500.00 | 25,000.00 | 25,120.00 | 25,120.00 | - | 2,010 |
| Apr 14, 2026 | 24,720.00 | 25,960.00 | 24,720.00 | 25,120.00 | 25,120.00 | -1.10% | 11,469 |
| Apr 13, 2026 | 25,240.00 | 25,500.00 | 24,560.00 | 25,400.00 | 25,400.00 | 0.79% | 8,071 |
| Apr 10, 2026 | 24,420.00 | 25,200.00 | 24,400.00 | 25,200.00 | 25,200.00 | 3.03% | 19,134 |
| Apr 9, 2026 | 24,900.00 | 24,900.00 | 24,400.00 | 24,460.00 | 24,460.00 | -1.77% | 7,704 |
| Apr 8, 2026 | 24,800.00 | 25,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | 0.73% | 5,700 |
| Apr 7, 2026 | 25,720.00 | 25,720.00 | 24,340.00 | 24,720.00 | 24,720.00 | -0.80% | 7,601 |
| Apr 6, 2026 | 24,120.00 | 25,800.00 | 24,060.00 | 24,920.00 | 24,920.00 | 3.32% | 5,258 |
| Apr 1, 2026 | 24,100.00 | 24,300.00 | 23,900.00 | 24,120.00 | 24,120.00 | 2.55% | 5,579 |
| Mar 31, 2026 | 23,300.00 | 24,200.00 | 23,200.00 | 23,520.00 | 23,520.00 | 5.76% | 5,593 |
| Mar 30, 2026 | 24,000.00 | 24,000.00 | 22,040.00 | 22,240.00 | 22,240.00 | -6.95% | 8,143 |
| Mar 27, 2026 | 24,880.00 | 24,880.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.45% | 15,503 |
| Mar 26, 2026 | 24,380.00 | 24,800.00 | 24,380.00 | 24,500.00 | 24,500.00 | 1.16% | 4,483 |
| Mar 25, 2026 | 24,100.00 | 24,980.00 | 24,100.00 | 24,220.00 | 24,220.00 | 0.50% | 18,581 |
| Mar 24, 2026 | 25,860.00 | 25,860.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.71% | 32,556 |
| Mar 20, 2026 | 24,520.00 | 25,860.00 | 24,520.00 | 24,520.00 | 24,520.00 | -6.05% | 19,017 |
| Mar 19, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | - | 682 |
| Mar 18, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | - | 1,269 |
| Mar 17, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.46% | 1,561 |
| Mar 16, 2026 | 25,900.00 | 25,980.00 | 25,200.00 | 25,980.00 | 25,980.00 | -0.92% | 4,167 |
| Mar 13, 2026 | 26,220.00 | 26,220.00 | 26,220.00 | 26,220.00 | 26,220.00 | - | 431 |
| Mar 12, 2026 | 27,540.00 | 27,540.00 | 26,220.00 | 26,220.00 | 26,220.00 | -1.21% | 2,254 |
| Mar 11, 2026 | 26,540.00 | 26,540.00 | 26,540.00 | 26,540.00 | 26,540.00 | - | 485 |
| Mar 10, 2026 | 26,600.00 | 26,600.00 | 26,540.00 | 26,540.00 | 26,540.00 | -0.23% | 4,973 |
| Mar 9, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,600.00 | 26,600.00 | 0.76% | 7,899 |
| Mar 6, 2026 | 26,260.00 | 26,400.00 | 26,180.00 | 26,400.00 | 26,400.00 | -5.31% | 4,771 |
| Mar 5, 2026 | 27,880.00 | 27,880.00 | 27,880.00 | 27,880.00 | 27,880.00 | - | 1,040 |
| Mar 4, 2026 | 27,880.00 | 27,880.00 | 27,880.00 | 27,880.00 | 27,880.00 | - | 2,293 |
| Mar 3, 2026 | 25,600.00 | 27,880.00 | 25,600.00 | 27,880.00 | 27,880.00 | 2.12% | 23,404 |
| Mar 2, 2026 | 27,240.00 | 27,300.00 | 27,240.00 | 27,300.00 | 27,300.00 | -3.33% | 5,816 |
| Feb 27, 2026 | 27,900.00 | 28,240.00 | 27,900.00 | 28,240.00 | 28,240.00 | -2.62% | 8,246 |
| Feb 26, 2026 | 27,680.00 | 29,000.00 | 27,680.00 | 29,000.00 | 29,000.00 | 0.42% | 46,605 |
| Feb 25, 2026 | 28,080.00 | 28,880.00 | 28,000.00 | 28,880.00 | 28,880.00 | 0.35% | 12,095 |
| Feb 24, 2026 | 28,360.00 | 28,780.00 | 28,220.00 | 28,780.00 | 28,780.00 | -0.07% | 11,583 |
| Feb 23, 2026 | 28,200.00 | 28,800.00 | 28,200.00 | 28,800.00 | 28,800.00 | 5.11% | 43,702 |
| Feb 20, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.79% | 2,822 |
| Feb 19, 2026 | 26,940.00 | 27,900.00 | 26,940.00 | 27,900.00 | 27,900.00 | 3.56% | 9,735 |
| Feb 18, 2026 | 27,020.00 | 27,020.00 | 26,940.00 | 26,940.00 | 26,940.00 | -1.54% | 4,645 |
| Feb 17, 2026 | 27,360.00 | 27,360.00 | 27,360.00 | 27,360.00 | 27,360.00 | -0.36% | 3,490 |