Pfizer Inc. (BVC:PFECO)
Colombia · Delayed Price · Currency is COP 98,500
+2,880 (3.01%)
At close: May 29, 2026
BVC:PFECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 95,200.00 | 95,840.00 | 95,200.00 | 95,840.00 | 94,288.13 | 1.63% | 322 |
| Apr 23, 2026 | 95,620.00 | 95,620.00 | 94,300.00 | 94,300.00 | 92,773.06 | -1.73% | 6,660 |
| Apr 22, 2026 | 96,000.00 | 96,040.00 | 95,680.00 | 95,960.00 | 94,406.18 | -2.78% | 1,313 |
| Apr 21, 2026 | 98,500.00 | 98,700.00 | 98,500.00 | 98,700.00 | 97,101.82 | 0.04% | 169 |
| Apr 20, 2026 | 99,660.00 | 99,660.00 | 98,660.00 | 98,660.00 | 97,062.47 | -0.54% | 348 |
| Apr 17, 2026 | 98,040.00 | 99,200.00 | 97,780.00 | 99,200.00 | 97,593.72 | 1.12% | 766 |
| Apr 16, 2026 | 98,360.00 | 98,360.00 | 98,100.00 | 98,100.00 | 96,511.53 | 0.10% | 4,851 |
| Apr 15, 2026 | 97,220.00 | 98,000.00 | 97,220.00 | 98,000.00 | 96,413.15 | 0.82% | 1,631 |
| Apr 14, 2026 | 97,980.00 | 97,980.00 | 97,200.00 | 97,200.00 | 95,626.11 | -0.37% | 464 |
| Apr 13, 2026 | 97,740.00 | 98,100.00 | 96,960.00 | 97,560.00 | 95,980.28 | -0.45% | 5,850 |
| Apr 10, 2026 | 99,000.00 | 99,000.00 | 98,000.00 | 98,000.00 | 96,413.15 | -0.69% | 2,473 |
| Apr 9, 2026 | 98,680.00 | 98,680.00 | 98,680.00 | 98,680.00 | 97,082.14 | - | 12 |
| Apr 8, 2026 | 98,760.00 | 98,760.00 | 98,200.00 | 98,680.00 | 97,082.14 | -0.46% | 3,290 |
| Apr 7, 2026 | 99,760.00 | 99,760.00 | 99,140.00 | 99,140.00 | 97,534.69 | -3.60% | 311 |
| Apr 6, 2026 | 102,260.00 | 102,840.00 | 102,260.00 | 102,840.00 | 101,174.78 | -1.12% | 6,072 |
| Apr 1, 2026 | 101,300.00 | 104,000.00 | 100,000.00 | 104,000.00 | 102,316.00 | 2.46% | 2,467 |
| Mar 31, 2026 | 102,000.00 | 103,000.00 | 100,000.00 | 101,500.00 | 99,856.48 | 2.44% | 1,351 |
| Mar 30, 2026 | 99,080.00 | 99,080.00 | 99,080.00 | 99,080.00 | 97,475.66 | - | 107 |
| Mar 27, 2026 | 100,800.00 | 101,000.00 | 99,080.00 | 99,080.00 | 97,475.66 | -2.42% | 1,756 |
| Mar 26, 2026 | 100,000.00 | 101,540.00 | 100,000.00 | 101,540.00 | 99,895.83 | 1.54% | 4,796 |
| Mar 25, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 98,380.77 | 0.83% | 476 |
| Mar 24, 2026 | 99,180.00 | 99,180.00 | 99,180.00 | 99,180.00 | 97,574.05 | -0.88% | 239 |
| Mar 20, 2026 | 100,060.00 | 100,060.00 | 100,060.00 | 100,060.00 | 98,439.80 | - | 19 |
| Mar 19, 2026 | 100,060.00 | 100,060.00 | 100,060.00 | 100,060.00 | 98,439.80 | 2.10% | 527 |
| Mar 18, 2026 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 96,413.15 | -2.00% | 496 |
| Mar 17, 2026 | 98,500.00 | 100,000.00 | 98,500.00 | 100,000.00 | 98,380.77 | 4.04% | 454 |
| Mar 16, 2026 | 96,120.00 | 96,120.00 | 96,120.00 | 96,120.00 | 94,563.59 | 0.02% | 233 |