Banco Davivienda S.A. (BVC:PFDAVVNDA)
Colombia · Delayed Price · Currency is COP · Preferred Stock25,000
-320 (-1.26%)
At close: Sep 1, 2026
Banco Davivienda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25,320.00 | 25,560.00 | 24,920.00 | 25,000.00 | 25,000.00 | -1.26% | 5,390 |
| 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 |
| Aug 12, 2026 | 24,200.00 | 24,720.00 | 24,200.00 | 24,660.00 | 24,660.00 | 0.33% | 10,991 |
| Aug 11, 2026 | 24,000.00 | 24,700.00 | 24,000.00 | 24,580.00 | 24,580.00 | 2.85% | 3,170 |
| Aug 10, 2026 | 24,000.00 | 24,280.00 | 23,520.00 | 23,900.00 | 23,900.00 | -2.85% | 19,296 |
| Aug 6, 2026 | 24,040.00 | 24,600.00 | 24,040.00 | 24,600.00 | 24,600.00 | 0.41% | 2,178 |
| Aug 5, 2026 | 23,820.00 | 24,500.00 | 23,820.00 | 24,500.00 | 24,500.00 | 0.16% | 1,474 |
| Aug 4, 2026 | 23,840.00 | 24,460.00 | 23,840.00 | 24,460.00 | 24,460.00 | 1.41% | 1,815 |
| Aug 3, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,120.00 | 24,120.00 | 0.33% | 4,935 |
| Jul 31, 2026 | 23,800.00 | 24,040.00 | 23,800.00 | 24,040.00 | 24,040.00 | 1.52% | 1,264 |
| Jul 30, 2026 | 23,580.00 | 23,680.00 | 23,500.00 | 23,680.00 | 23,680.00 | 0.42% | 2,287 |
| Jul 29, 2026 | 23,640.00 | 23,640.00 | 23,580.00 | 23,580.00 | 23,580.00 | -1.67% | 1,166 |
| Jul 28, 2026 | 23,540.00 | 24,080.00 | 23,540.00 | 23,980.00 | 23,980.00 | 0.08% | 1,920 |
| Jul 27, 2026 | 23,460.00 | 24,280.00 | 23,460.00 | 23,960.00 | 23,960.00 | -0.91% | 4,020 |
| Jul 24, 2026 | 23,240.00 | 24,180.00 | 23,240.00 | 24,180.00 | 24,180.00 | 0.67% | 1,216 |
| Jul 23, 2026 | 24,260.00 | 24,280.00 | 23,720.00 | 24,020.00 | 24,020.00 | -0.83% | 4,822 |
| Jul 22, 2026 | 24,480.00 | 24,480.00 | 24,220.00 | 24,220.00 | 24,220.00 | - | 4,465 |
| Jul 21, 2026 | 24,220.00 | 24,220.00 | 24,220.00 | 24,220.00 | 24,220.00 | - | 790 |
| 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 |