Banco Davivienda S.A. (BVC:PFDAVVNDA)
Colombia · Delayed Price · Currency is COP 28,820
-680 (-2.31%)
At close: Oct 23, 2026
Banco Davivienda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28,700.00 | 28,820.00 | 28,620.00 | 28,820.00 | 28,820.00 | -2.31% | 1,062 |
| Oct 22, 2026 | 30,300.00 | 30,300.00 | 28,540.00 | 29,500.00 | 29,500.00 | -1.01% | 4,915 |
| Oct 21, 2026 | 29,600.00 | 30,680.00 | 29,180.00 | 29,800.00 | 29,800.00 | 2.83% | 6,664 |
| Oct 20, 2026 | 29,800.00 | 29,800.00 | 28,840.00 | 28,980.00 | 28,980.00 | -2.82% | 2,502 |
| Oct 19, 2026 | 30,000.00 | 30,580.00 | 29,820.00 | 29,820.00 | 29,820.00 | -0.27% | 1,735 |
| Oct 16, 2026 | 30,360.00 | 30,360.00 | 29,820.00 | 29,900.00 | 29,900.00 | 0.07% | 1,548 |
| Oct 15, 2026 | 30,500.00 | 31,220.00 | 29,820.00 | 29,880.00 | 29,880.00 | -1.39% | 6,978 |
| Oct 14, 2026 | 31,240.00 | 31,240.00 | 29,840.00 | 30,300.00 | 30,300.00 | -0.59% | 16,304 |
| Oct 13, 2026 | 30,240.00 | 30,980.00 | 30,220.00 | 30,480.00 | 30,480.00 | -3.12% | 6,974 |
| Oct 9, 2026 | 30,500.00 | 31,640.00 | 30,500.00 | 31,460.00 | 31,460.00 | 2.14% | 26,915 |
| Oct 8, 2026 | 30,000.00 | 31,900.00 | 29,320.00 | 30,800.00 | 30,800.00 | 3.01% | 17,406 |
| Oct 7, 2026 | 30,500.00 | 31,440.00 | 29,600.00 | 29,900.00 | 29,900.00 | -1.06% | 12,707 |
| Oct 6, 2026 | 29,460.00 | 31,000.00 | 28,820.00 | 30,220.00 | 30,220.00 | 0.73% | 25,827 |
| Oct 5, 2026 | 26,820.00 | 30,500.00 | 26,820.00 | 30,000.00 | 30,000.00 | 9.09% | 98,799 |
| Oct 2, 2026 | 26,620.00 | 27,520.00 | 26,620.00 | 27,500.00 | 27,500.00 | 2.08% | 17,392 |
| Oct 1, 2026 | 26,620.00 | 26,940.00 | 26,620.00 | 26,940.00 | 26,940.00 | -2.04% | 18,198 |
| Sep 30, 2026 | 27,500.00 | 27,500.00 | 26,920.00 | 27,500.00 | 27,500.00 | 1.48% | 8,379 |
| Sep 29, 2026 | 26,200.00 | 27,120.00 | 26,200.00 | 27,100.00 | 27,100.00 | 2.03% | 13,936 |
| Sep 28, 2026 | 27,000.00 | 27,000.00 | 25,820.00 | 26,560.00 | 26,560.00 | -1.99% | 13,241 |
| Sep 25, 2026 | 27,000.00 | 27,480.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.29% | 2,816 |
| Sep 24, 2026 | 27,660.00 | 27,660.00 | 26,940.00 | 27,180.00 | 27,180.00 | -1.81% | 3,550 |
| Sep 23, 2026 | 26,600.00 | 27,680.00 | 25,620.00 | 27,680.00 | 27,680.00 | 3.67% | 22,701 |
| Sep 22, 2026 | 25,640.00 | 26,720.00 | 25,640.00 | 26,700.00 | 26,700.00 | 2.30% | 14,043 |
| Sep 21, 2026 | 25,580.00 | 26,180.00 | 25,580.00 | 26,100.00 | 26,100.00 | 4.07% | 28,524 |
| Sep 18, 2026 | 24,660.00 | 25,460.00 | 24,660.00 | 25,080.00 | 25,080.00 | 0.16% | 2,734 |
| Sep 17, 2026 | 25,020.00 | 25,300.00 | 24,900.00 | 25,040.00 | 25,040.00 | -0.87% | 17,505 |
| Sep 16, 2026 | 25,360.00 | 25,720.00 | 25,100.00 | 25,260.00 | 25,260.00 | -2.47% | 7,031 |
| Sep 15, 2026 | 25,300.00 | 26,000.00 | 25,300.00 | 25,900.00 | 25,900.00 | 1.57% | 5,463 |
| Sep 14, 2026 | 25,880.00 | 25,880.00 | 25,300.00 | 25,500.00 | 25,500.00 | 0.71% | 6,013 |
| Sep 11, 2026 | 25,800.00 | 26,260.00 | 25,320.00 | 25,320.00 | 25,320.00 | -3.36% | 20,884 |
| Sep 10, 2026 | 25,720.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 1.55% | 10,121 |
| Sep 9, 2026 | 25,700.00 | 26,000.00 | 25,600.00 | 25,800.00 | 25,800.00 | 0.78% | 8,145 |
| Sep 8, 2026 | 25,620.00 | 26,200.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.93% | 18,594 |
| Sep 7, 2026 | 25,380.00 | 26,000.00 | 25,380.00 | 25,840.00 | 25,840.00 | -0.54% | 8,047 |
| Sep 4, 2026 | 25,300.00 | 26,000.00 | 25,140.00 | 25,980.00 | 25,980.00 | 2.04% | 13,366 |
| Sep 3, 2026 | 25,320.00 | 25,900.00 | 25,080.00 | 25,460.00 | 25,460.00 | 1.92% | 12,605 |
| Sep 2, 2026 | 25,800.00 | 25,800.00 | 24,920.00 | 24,980.00 | 24,980.00 | -0.08% | 7,373 |
| Sep 1, 2026 | 25,320.00 | 25,560.00 | 24,920.00 | 25,000.00 | 25,000.00 | -1.26% | 15,235 |
| Aug 31, 2026 | 25,240.00 | 25,400.00 | 25,200.00 | 25,320.00 | 25,320.00 | 0.24% | 2,656 |
| Aug 28, 2026 | 25,260.00 | 25,680.00 | 25,200.00 | 25,260.00 | 25,260.00 | - | 3,836 |
| Aug 27, 2026 | 25,220.00 | 25,860.00 | 25,200.00 | 25,260.00 | 25,260.00 | -1.17% | 9,296 |
| Aug 26, 2026 | 25,240.00 | 25,800.00 | 25,220.00 | 25,560.00 | 25,560.00 | -0.16% | 4,773 |
| Aug 25, 2026 | 25,300.00 | 25,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | -1.54% | 5,403 |
| Aug 24, 2026 | 24,900.00 | 26,460.00 | 24,640.00 | 26,000.00 | 26,000.00 | 4.33% | 27,666 |
| Aug 21, 2026 | 24,600.00 | 25,120.00 | 24,600.00 | 24,920.00 | 24,920.00 | 0.08% | 3,992 |
| Aug 20, 2026 | 24,940.00 | 25,160.00 | 24,660.00 | 24,900.00 | 24,900.00 | -0.16% | 2,761 |
| Aug 19, 2026 | 25,300.00 | 25,300.00 | 24,800.00 | 24,940.00 | 24,940.00 | -2.04% | 3,113 |
| Aug 18, 2026 | 25,060.00 | 25,460.00 | 24,700.00 | 25,460.00 | 25,460.00 | 1.60% | 8,354 |
| Aug 14, 2026 | 24,700.00 | 25,500.00 | 24,700.00 | 25,060.00 | 25,060.00 | 0.97% | 9,451 |
| Aug 13, 2026 | 24,240.00 | 24,960.00 | 24,240.00 | 24,820.00 | 24,820.00 | 0.65% | 12,004 |