Banco Davivienda S.A. (BVC:PFDAVVNDA)
Colombia · Delayed Price · Currency is COP · Preferred Stock24,220
-600 (-2.42%)
At close: Jul 17, 2026
Banco Davivienda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24,300.00 | 24,300.00 | 24,100.00 | 24,220.00 | 24,220.00 | -2.42% | 3,910 |
| Jul 16, 2026 | 24,880.00 | 24,880.00 | 24,200.00 | 24,820.00 | 24,820.00 | -0.48% | 8,536 |
| Jul 15, 2026 | 24,660.00 | 24,940.00 | 24,660.00 | 24,940.00 | 24,940.00 | 0.73% | 7,631 |
| Jul 14, 2026 | 24,900.00 | 24,900.00 | 24,500.00 | 24,760.00 | 24,760.00 | -0.08% | 6,714 |
| Jul 10, 2026 | 23,980.00 | 24,780.00 | 23,480.00 | 24,780.00 | 24,780.00 | 3.34% | 21,174 |
| Jul 9, 2026 | 23,820.00 | 23,980.00 | 23,500.00 | 23,980.00 | 23,980.00 | 2.92% | 7,493 |
| Jul 8, 2026 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.43% | 1,167 |
| Jul 7, 2026 | 23,700.00 | 23,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.43% | 2,822 |
| Jul 6, 2026 | 23,200.00 | 23,300.00 | 23,200.00 | 23,300.00 | 23,300.00 | 1.39% | 4,156 |
| Jul 3, 2026 | 22,980.00 | 22,980.00 | 22,980.00 | 22,980.00 | 22,980.00 | - | 265 |
| Jul 2, 2026 | 23,540.00 | 23,540.00 | 22,980.00 | 22,980.00 | 22,980.00 | -2.63% | 1,868 |
| Jul 1, 2026 | 23,420.00 | 23,600.00 | 23,420.00 | 23,600.00 | 23,600.00 | -1.67% | 1,953 |
| Jun 30, 2026 | 24,100.00 | 24,100.00 | 23,600.00 | 24,000.00 | 24,000.00 | - | 1,853 |
| Jun 26, 2026 | 23,320.00 | 24,000.00 | 23,320.00 | 24,000.00 | 24,000.00 | 0.42% | 13,446 |
| Jun 25, 2026 | 23,700.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.76% | 2,775 |
| Jun 24, 2026 | 23,840.00 | 24,400.00 | 23,020.00 | 23,720.00 | 23,720.00 | -0.50% | 14,177 |
| Jun 23, 2026 | 24,000.00 | 24,000.00 | 23,600.00 | 23,840.00 | 23,840.00 | -1.89% | 3,468 |
| Jun 22, 2026 | 25,500.00 | 25,500.00 | 24,000.00 | 24,300.00 | 24,300.00 | -1.14% | 35,625 |
| Jun 19, 2026 | 24,700.00 | 24,800.00 | 24,200.00 | 24,580.00 | 24,580.00 | 0.33% | 24,310 |
| Jun 18, 2026 | 24,160.00 | 24,600.00 | 24,040.00 | 24,500.00 | 24,500.00 | 1.66% | 20,065 |
| Jun 17, 2026 | 24,140.00 | 24,160.00 | 23,980.00 | 24,100.00 | 24,100.00 | 0.75% | 5,960 |
| Jun 16, 2026 | 23,800.00 | 24,300.00 | 23,000.00 | 23,920.00 | 23,920.00 | -2.21% | 8,796 |
| Jun 12, 2026 | 23,700.00 | 24,480.00 | 23,500.00 | 24,460.00 | 24,460.00 | 4.09% | 22,066 |
| Jun 11, 2026 | 23,380.00 | 23,800.00 | 23,180.00 | 23,500.00 | 23,500.00 | 1.73% | 8,099 |
| Jun 10, 2026 | 22,820.00 | 23,600.00 | 22,800.00 | 23,100.00 | 23,100.00 | -7.23% | 18,197 |
| Jun 9, 2026 | 21,800.00 | 24,900.00 | 21,740.00 | 24,900.00 | 24,900.00 | 15.49% | 55,516 |
| Jun 5, 2026 | 21,660.00 | 21,660.00 | 21,340.00 | 21,560.00 | 21,560.00 | -1.28% | 5,368 |
| Jun 4, 2026 | 22,400.00 | 22,400.00 | 21,340.00 | 21,840.00 | 21,840.00 | -1.89% | 7,977 |
| Jun 3, 2026 | 22,620.00 | 22,780.00 | 21,920.00 | 22,260.00 | 22,260.00 | -1.15% | 6,079 |
| 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% | 54,622 |
| 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 |