Pfizer Inc. (BVC:PFECO)
Colombia · Delayed Price · Currency is COP 79,240
-560 (-0.70%)
At close: Jul 10, 2026
BVC:PFECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 79,120.00 | 79,120.00 | 78,500.00 | 79,120.00 | 79,120.00 | -0.85% | 1,073 |
| Jul 9, 2026 | 80,280.00 | 80,280.00 | 79,800.00 | 79,800.00 | 79,800.00 | -0.15% | 1,414 |
| Jul 8, 2026 | 79,920.00 | 79,920.00 | 79,920.00 | 79,920.00 | 79,920.00 | - | 27 |
| Jul 7, 2026 | 79,920.00 | 79,920.00 | 79,920.00 | 79,920.00 | 79,920.00 | -0.10% | 390 |
| Jul 6, 2026 | 80,500.00 | 80,500.00 | 79,400.00 | 80,000.00 | 80,000.00 | -2.39% | 5,894 |
| Jul 3, 2026 | 81,960.00 | 81,960.00 | 81,960.00 | 81,960.00 | 81,960.00 | - | 80 |
| Jul 2, 2026 | 82,040.00 | 82,040.00 | 81,960.00 | 81,960.00 | 81,960.00 | 1.31% | 370 |
| Jul 1, 2026 | 82,000.00 | 82,040.00 | 80,900.00 | 80,900.00 | 80,900.00 | -1.39% | 10,733 |
| Jun 30, 2026 | 82,940.00 | 82,940.00 | 82,040.00 | 82,040.00 | 82,040.00 | -1.98% | 6,355 |
| Jun 26, 2026 | 83,080.00 | 83,700.00 | 83,080.00 | 83,700.00 | 83,700.00 | 1.55% | 686 |
| Jun 25, 2026 | 83,180.00 | 83,180.00 | 82,420.00 | 82,420.00 | 82,420.00 | 0.15% | 336 |
| Jun 24, 2026 | 84,760.00 | 84,760.00 | 82,300.00 | 82,300.00 | 82,300.00 | -2.86% | 875 |
| Jun 23, 2026 | 86,000.00 | 86,000.00 | 84,680.00 | 84,720.00 | 84,720.00 | -1.67% | 955 |
| Jun 22, 2026 | 85,000.00 | 86,160.00 | 85,000.00 | 86,160.00 | 86,160.00 | -2.09% | 2,083 |
| Jun 19, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0.96% | 161 |
| Jun 18, 2026 | 89,700.00 | 89,700.00 | 86,600.00 | 87,160.00 | 87,160.00 | -3.33% | 2,253 |
| Jun 17, 2026 | 90,140.00 | 90,280.00 | 90,140.00 | 90,160.00 | 90,160.00 | 1.08% | 526 |
| Jun 16, 2026 | 89,000.00 | 89,560.00 | 89,000.00 | 89,200.00 | 89,200.00 | -1.81% | 3,123 |
| Jun 12, 2026 | 92,120.00 | 92,120.00 | 90,720.00 | 90,840.00 | 90,840.00 | -1.84% | 1,826 |
| Jun 11, 2026 | 93,000.00 | 93,180.00 | 92,320.00 | 92,540.00 | 92,540.00 | 1.29% | 459 |
| Jun 10, 2026 | 91,860.00 | 91,860.00 | 91,360.00 | 91,360.00 | 91,360.00 | -1.89% | 2,611 |
| Jun 9, 2026 | 93,120.00 | 93,120.00 | 93,120.00 | 93,120.00 | 93,120.00 | - | 122 |
| Jun 5, 2026 | 92,700.00 | 94,300.00 | 92,700.00 | 93,120.00 | 93,120.00 | 1.11% | 2,172 |
| Jun 4, 2026 | 92,000.00 | 92,100.00 | 91,320.00 | 92,100.00 | 92,100.00 | 1.12% | 280 |
| Jun 3, 2026 | 91,420.00 | 91,600.00 | 90,500.00 | 91,080.00 | 91,080.00 | -0.46% | 563 |
| Jun 2, 2026 | 90,880.00 | 91,500.00 | 90,060.00 | 91,500.00 | 91,500.00 | -0.04% | 1,645 |
| Jun 1, 2026 | 91,700.00 | 91,760.00 | 90,880.00 | 91,540.00 | 91,540.00 | -7.07% | 7,782 |
| May 29, 2026 | 95,080.00 | 98,500.00 | 95,080.00 | 98,500.00 | 98,500.00 | 3.01% | 1,041 |
| May 28, 2026 | 95,900.00 | 95,900.00 | 95,620.00 | 95,620.00 | 95,620.00 | 0.65% | 594 |
| May 27, 2026 | 95,720.00 | 95,720.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0.49% | 663 |
| May 26, 2026 | 93,500.00 | 94,960.00 | 93,500.00 | 94,540.00 | 94,540.00 | -0.48% | 563 |
| May 25, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 83 |
| May 22, 2026 | 95,320.00 | 95,320.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.13% | 307 |
| May 21, 2026 | 95,020.00 | 95,120.00 | 95,020.00 | 95,120.00 | 95,120.00 | -1.94% | 184 |
| May 20, 2026 | 97,260.00 | 97,260.00 | 97,000.00 | 97,000.00 | 97,000.00 | 0.62% | 231 |
| May 19, 2026 | 97,020.00 | 98,140.00 | 96,400.00 | 96,400.00 | 96,400.00 | 0.02% | 1,988 |
| May 15, 2026 | 97,000.00 | 97,000.00 | 96,380.00 | 96,380.00 | 96,380.00 | -0.82% | 944 |
| May 14, 2026 | 98,380.00 | 98,500.00 | 97,180.00 | 97,180.00 | 97,180.00 | -1.08% | 1,050 |
| May 13, 2026 | 99,000.00 | 99,000.00 | 98,240.00 | 98,240.00 | 98,240.00 | 0.04% | 132 |
| May 12, 2026 | 98,000.00 | 98,200.00 | 97,900.00 | 98,200.00 | 98,200.00 | 0.08% | 1,308 |
| May 11, 2026 | 98,120.00 | 98,120.00 | 98,120.00 | 98,120.00 | 98,120.00 | 1.78% | 353 |
| May 8, 2026 | 95,000.00 | 97,440.00 | 90,000.00 | 96,400.00 | 96,400.00 | -0.58% | 1,298 |
| May 7, 2026 | 97,440.00 | 99,000.00 | 97,440.00 | 98,560.00 | 96,964.08 | 0.80% | 519 |
| May 6, 2026 | 97,800.00 | 97,800.00 | 97,780.00 | 97,780.00 | 96,196.71 | 0.39% | 170 |
| May 5, 2026 | 98,440.00 | 98,440.00 | 97,100.00 | 97,400.00 | 95,822.87 | -0.59% | 2,308 |
| May 4, 2026 | 97,000.00 | 98,160.00 | 97,000.00 | 97,980.00 | 96,393.48 | -0.02% | 875 |
| Apr 30, 2026 | 96,700.00 | 98,000.00 | 96,700.00 | 98,000.00 | 96,413.15 | 2.19% | 1,318 |
| Apr 29, 2026 | 95,900.00 | 95,900.00 | 95,900.00 | 95,900.00 | 94,347.16 | - | 80 |
| Apr 28, 2026 | 97,600.00 | 98,560.00 | 95,740.00 | 95,900.00 | 94,347.16 | -1.38% | 836 |
| Apr 27, 2026 | 96,620.00 | 97,240.00 | 96,580.00 | 97,240.00 | 95,665.46 | 1.46% | 5,662 |