Pfizer Inc. (BVC:PFECO)
Colombia · Delayed Price · Currency is COP 85,220
-1,280 (-1.48%)
At close: Aug 21, 2026
BVC:PFECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 85,800.00 | 86,880.00 | 85,240.00 | 85,240.00 | 85,240.00 | -1.46% | 540 |
| Aug 20, 2026 | 84,800.00 | 86,500.00 | 84,540.00 | 86,500.00 | 86,500.00 | 1.22% | 631 |
| Aug 19, 2026 | 85,100.00 | 86,480.00 | 85,100.00 | 85,460.00 | 85,460.00 | 1.62% | 1,262 |
| Aug 18, 2026 | 84,100.00 | 84,100.00 | 84,100.00 | 84,100.00 | 84,100.00 | -0.02% | 285 |
| Aug 14, 2026 | 82,640.00 | 84,200.00 | 82,640.00 | 84,120.00 | 84,120.00 | -0.02% | 1,321 |
| Aug 13, 2026 | 83,420.00 | 84,140.00 | 83,420.00 | 84,140.00 | 84,140.00 | 2.19% | 158 |
| Aug 12, 2026 | 82,340.00 | 82,340.00 | 82,340.00 | 82,340.00 | 82,340.00 | -1.37% | 100 |
| Aug 11, 2026 | 83,480.00 | 83,480.00 | 83,480.00 | 83,480.00 | 83,480.00 | -1.46% | 1,108 |
| Aug 10, 2026 | 84,180.00 | 84,720.00 | 84,180.00 | 84,720.00 | 84,720.00 | 3.02% | 1,252 |
| Aug 6, 2026 | 82,380.00 | 82,660.00 | 81,880.00 | 82,240.00 | 82,240.00 | 1.36% | 783 |
| Aug 5, 2026 | 81,020.00 | 81,220.00 | 81,020.00 | 81,140.00 | 81,140.00 | 1.00% | 417 |
| Aug 4, 2026 | 80,340.00 | 80,340.00 | 80,340.00 | 80,340.00 | 80,340.00 | -0.79% | 325 |
| Aug 3, 2026 | 80,500.00 | 80,980.00 | 80,500.00 | 80,980.00 | 80,980.00 | 0.82% | 250 |
| Jul 31, 2026 | 78,140.00 | 80,320.00 | 78,140.00 | 80,320.00 | 80,320.00 | 3.03% | 1,024 |
| Jul 30, 2026 | 77,600.00 | 77,960.00 | 77,600.00 | 77,960.00 | 77,960.00 | -3.75% | 524 |
| Jul 29, 2026 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 0.07% | 389 |
| Jul 28, 2026 | 80,000.00 | 81,440.00 | 80,000.00 | 80,940.00 | 80,940.00 | 1.68% | 481 |
| Jul 27, 2026 | 79,600.00 | 79,600.00 | 79,600.00 | 79,600.00 | 79,600.00 | 1.38% | 409 |
| Jul 24, 2026 | 79,120.00 | 79,120.00 | 78,520.00 | 78,520.00 | 78,520.00 | -0.85% | 410 |
| Jul 23, 2026 | 80,520.00 | 80,580.00 | 80,520.00 | 80,580.00 | 79,193.16 | 0.85% | 392 |
| Jul 22, 2026 | 80,980.00 | 80,980.00 | 79,900.00 | 79,900.00 | 78,524.87 | -0.50% | 614 |
| Jul 21, 2026 | 80,480.00 | 80,480.00 | 80,300.00 | 80,300.00 | 78,917.98 | -2.34% | 264 |
| Jul 17, 2026 | 82,460.00 | 83,220.00 | 82,220.00 | 82,220.00 | 80,804.94 | 1.56% | 3,533 |
| Jul 16, 2026 | 81,240.00 | 81,240.00 | 80,960.00 | 80,960.00 | 79,566.62 | 1.84% | 618 |
| Jul 15, 2026 | 79,480.00 | 80,060.00 | 79,480.00 | 79,500.00 | 78,131.75 | 0.05% | 635 |
| Jul 14, 2026 | 78,800.00 | 79,460.00 | 78,800.00 | 79,460.00 | 78,092.44 | 0.28% | 276 |
| Jul 10, 2026 | 79,120.00 | 79,240.00 | 78,500.00 | 79,240.00 | 77,876.23 | -0.70% | 1,699 |
| Jul 9, 2026 | 80,280.00 | 80,280.00 | 79,800.00 | 79,800.00 | 78,426.59 | -0.15% | 1,414 |
| Jul 8, 2026 | 79,920.00 | 79,920.00 | 79,920.00 | 79,920.00 | 78,544.52 | - | 27 |
| Jul 7, 2026 | 79,920.00 | 79,920.00 | 79,920.00 | 79,920.00 | 78,544.52 | -0.10% | 390 |
| Jul 6, 2026 | 80,500.00 | 80,500.00 | 79,400.00 | 80,000.00 | 78,623.15 | -2.39% | 5,894 |
| Jul 3, 2026 | 81,960.00 | 81,960.00 | 81,960.00 | 81,960.00 | 80,549.41 | - | 80 |
| Jul 2, 2026 | 82,040.00 | 82,040.00 | 81,960.00 | 81,960.00 | 80,549.41 | 1.31% | 370 |
| Jul 1, 2026 | 82,000.00 | 82,040.00 | 80,900.00 | 80,900.00 | 79,507.66 | -1.39% | 10,733 |
| Jun 30, 2026 | 82,940.00 | 82,940.00 | 82,040.00 | 82,040.00 | 80,628.04 | -1.98% | 6,355 |
| Jun 26, 2026 | 83,080.00 | 83,700.00 | 83,080.00 | 83,700.00 | 82,259.47 | 1.55% | 686 |
| Jun 25, 2026 | 83,180.00 | 83,180.00 | 82,420.00 | 82,420.00 | 81,001.50 | 0.15% | 336 |
| Jun 24, 2026 | 84,760.00 | 84,760.00 | 82,300.00 | 82,300.00 | 80,883.56 | -2.86% | 875 |
| Jun 23, 2026 | 86,000.00 | 86,000.00 | 84,680.00 | 84,720.00 | 83,261.91 | -1.67% | 955 |
| Jun 22, 2026 | 85,000.00 | 86,160.00 | 85,000.00 | 86,160.00 | 84,677.13 | -2.09% | 2,083 |
| Jun 19, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 86,485.46 | 0.96% | 161 |
| Jun 18, 2026 | 89,700.00 | 89,700.00 | 86,600.00 | 87,160.00 | 85,659.92 | -3.33% | 2,253 |
| Jun 17, 2026 | 90,140.00 | 90,280.00 | 90,140.00 | 90,160.00 | 88,608.29 | 1.08% | 526 |
| Jun 16, 2026 | 89,000.00 | 89,560.00 | 89,000.00 | 89,200.00 | 87,664.81 | -1.81% | 3,123 |
| Jun 12, 2026 | 92,120.00 | 92,120.00 | 90,720.00 | 90,840.00 | 89,276.58 | -1.84% | 1,826 |
| Jun 11, 2026 | 93,000.00 | 93,180.00 | 92,320.00 | 92,540.00 | 90,947.32 | 1.29% | 459 |
| Jun 10, 2026 | 91,860.00 | 91,860.00 | 91,360.00 | 91,360.00 | 89,787.63 | -1.89% | 2,611 |
| Jun 9, 2026 | 93,120.00 | 93,120.00 | 93,120.00 | 93,120.00 | 91,517.34 | - | 122 |
| Jun 5, 2026 | 92,700.00 | 94,300.00 | 92,700.00 | 93,120.00 | 91,517.34 | 1.11% | 2,172 |
| Jun 4, 2026 | 92,000.00 | 92,100.00 | 91,320.00 | 92,100.00 | 90,514.90 | 1.12% | 280 |