Banco Davivienda S.A. (BVC:PFDAVVNDA)
Colombia · Delayed Price · Currency is COP · Preferred Stock22,520
+40 (0.18%)
At close: Jun 2, 2026
Banco Davivienda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22,360.00 | 22,720.00 | 22,020.00 | 22,520.00 | 22,520.00 | 0.18% | 10,135 |
| Jun 1, 2026 | 22,000.00 | 23,280.00 | 21,920.00 | 22,480.00 | 22,480.00 | 5.14% | 50,882 |
| May 29, 2026 | 21,500.00 | 21,500.00 | 21,200.00 | 21,380.00 | 21,380.00 | -0.28% | 13,931 |
| May 28, 2026 | 21,180.00 | 21,440.00 | 21,180.00 | 21,440.00 | 21,440.00 | 0.47% | 1,667 |
| May 27, 2026 | 21,500.00 | 21,500.00 | 20,940.00 | 21,340.00 | 21,340.00 | -2.47% | 7,248 |
| May 26, 2026 | 21,500.00 | 22,040.00 | 21,120.00 | 21,880.00 | 21,880.00 | 4.39% | 14,419 |
| May 25, 2026 | 20,360.00 | 21,200.00 | 20,360.00 | 20,960.00 | 20,960.00 | 2.95% | 15,451 |
| May 22, 2026 | 20,500.00 | 20,500.00 | 20,360.00 | 20,360.00 | 20,360.00 | -1.17% | 2,814 |
| May 21, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.68% | 665 |
| May 20, 2026 | 20,740.00 | 20,740.00 | 20,620.00 | 20,740.00 | 20,740.00 | 0.58% | 3,000 |
| May 19, 2026 | 20,660.00 | 20,660.00 | 20,500.00 | 20,620.00 | 20,620.00 | 0.68% | 4,423 |
| May 15, 2026 | 20,500.00 | 20,660.00 | 20,340.00 | 20,480.00 | 20,480.00 | 0.20% | 6,369 |
| May 14, 2026 | 20,900.00 | 21,140.00 | 20,440.00 | 20,440.00 | 20,440.00 | -0.97% | 26,164 |
| May 13, 2026 | 20,600.00 | 20,780.00 | 20,040.00 | 20,640.00 | 20,640.00 | 0.19% | 9,312 |
| May 12, 2026 | 20,500.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.49% | 6,469 |
| May 11, 2026 | 21,120.00 | 21,680.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.94% | 29,406 |
| May 8, 2026 | 21,460.00 | 21,660.00 | 21,120.00 | 21,120.00 | 21,120.00 | -1.58% | 22,160 |
| May 7, 2026 | 22,000.00 | 22,180.00 | 21,480.00 | 21,460.00 | 21,460.00 | -0.19% | 20,847 |
| May 6, 2026 | 23,220.00 | 23,220.00 | 21,500.00 | 21,500.00 | 21,500.00 | -4.87% | 60,114 |
| May 5, 2026 | 23,280.00 | 23,280.00 | 22,520.00 | 22,600.00 | 22,600.00 | -2.92% | 27,194 |
| May 4, 2026 | 23,800.00 | 23,800.00 | 23,020.00 | 23,280.00 | 23,280.00 | 1.13% | 5,680 |
| 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 |