Grupo Argos S.A. (BVC:PFGRUPOARG)
Colombia · Delayed Price · Currency is COP · Preferred Stock16,460
-140 (-0.84%)
At close: Sep 2, 2026
BVC:PFGRUPOARG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 16,600.00 | 16,780.00 | 16,440.00 | 16,460.00 | 16,460.00 | -0.84% | 143,917 |
| Sep 1, 2026 | 16,120.00 | 16,720.00 | 16,120.00 | 16,600.00 | 16,600.00 | 3.75% | 541,982 |
| Aug 31, 2026 | 16,920.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.10% | 6,648,186 |
| Aug 28, 2026 | 16,900.00 | 17,000.00 | 16,800.00 | 16,860.00 | 16,860.00 | -0.12% | 639,384 |
| Aug 27, 2026 | 16,540.00 | 16,900.00 | 16,440.00 | 16,880.00 | 16,880.00 | 1.93% | 445,453 |
| Aug 26, 2026 | 16,540.00 | 16,680.00 | 16,400.00 | 16,560.00 | 16,560.00 | -0.12% | 413,849 |
| Aug 25, 2026 | 16,700.00 | 16,800.00 | 16,420.00 | 16,580.00 | 16,580.00 | -0.36% | 691,077 |
| Aug 24, 2026 | 16,300.00 | 16,640.00 | 16,040.00 | 16,640.00 | 16,640.00 | 4.00% | 945,070 |
| Aug 21, 2026 | 15,400.00 | 16,220.00 | 15,160.00 | 16,000.00 | 16,000.00 | 3.90% | 1,030,263 |
| Aug 20, 2026 | 15,940.00 | 15,960.00 | 15,200.00 | 15,400.00 | 15,400.00 | -3.51% | 850,263 |
| Aug 19, 2026 | 16,180.00 | 16,280.00 | 15,820.00 | 15,960.00 | 15,960.00 | -0.62% | 536,053 |
| Aug 18, 2026 | 15,880.00 | 16,260.00 | 15,740.00 | 16,060.00 | 16,060.00 | 1.65% | 1,448,389 |
| Aug 14, 2026 | 15,400.00 | 15,980.00 | 15,160.00 | 15,800.00 | 15,800.00 | 2.33% | 1,687,356 |
| Aug 13, 2026 | 15,500.00 | 15,740.00 | 14,900.00 | 15,440.00 | 15,440.00 | 3.62% | 1,452,460 |
| Aug 12, 2026 | 14,700.00 | 14,980.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.36% | 1,504,623 |
| Aug 11, 2026 | 14,800.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 984,579 |
| Aug 10, 2026 | 13,860.00 | 14,720.00 | 13,840.00 | 14,700.00 | 14,700.00 | 6.52% | 1,562,199 |
| Aug 6, 2026 | 13,500.00 | 13,960.00 | 13,500.00 | 13,800.00 | 13,800.00 | 5.34% | 1,186,225 |
| Aug 5, 2026 | 12,920.00 | 13,400.00 | 12,820.00 | 13,100.00 | 13,100.00 | 1.08% | 1,264,022 |
| Aug 4, 2026 | 12,900.00 | 13,020.00 | 12,760.00 | 12,960.00 | 12,960.00 | 0.47% | 431,161 |
| Aug 3, 2026 | 12,880.00 | 13,080.00 | 12,720.00 | 12,900.00 | 12,900.00 | 0.16% | 240,952 |
| Jul 31, 2026 | 12,280.00 | 12,980.00 | 12,280.00 | 12,880.00 | 12,880.00 | 4.72% | 1,095,217 |
| Jul 30, 2026 | 12,180.00 | 12,300.00 | 12,140.00 | 12,300.00 | 12,300.00 | 0.82% | 506,987 |
| Jul 29, 2026 | 12,200.00 | 12,300.00 | 12,120.00 | 12,200.00 | 12,200.00 | - | 788,109 |
| Jul 28, 2026 | 12,200.00 | 12,200.00 | 12,060.00 | 12,200.00 | 12,200.00 | 0.83% | 373,449 |
| Jul 27, 2026 | 12,280.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | -1.63% | 176,647 |
| Jul 24, 2026 | 12,100.00 | 12,300.00 | 12,060.00 | 12,300.00 | 12,300.00 | 0.82% | 146,787 |
| Jul 23, 2026 | 12,240.00 | 12,300.00 | 12,120.00 | 12,200.00 | 12,200.00 | - | 645,955 |
| Jul 22, 2026 | 12,300.00 | 12,380.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.29% | 256,232 |
| Jul 21, 2026 | 12,380.00 | 12,400.00 | 12,280.00 | 12,360.00 | 12,360.00 | -0.16% | 261,294 |
| Jul 17, 2026 | 12,300.00 | 12,380.00 | 12,220.00 | 12,380.00 | 12,380.00 | 0.49% | 171,806 |
| Jul 16, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,320.00 | 12,320.00 | 0.16% | 159,799 |
| Jul 15, 2026 | 12,160.00 | 12,420.00 | 12,160.00 | 12,300.00 | 12,300.00 | - | 184,259 |
| Jul 14, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.65% | 438,820 |
| Jul 10, 2026 | 12,380.00 | 12,440.00 | 12,160.00 | 12,380.00 | 12,380.00 | -0.48% | 165,632 |
| Jul 9, 2026 | 12,300.00 | 12,620.00 | 12,300.00 | 12,440.00 | 12,440.00 | -1.11% | 105,702 |
| Jul 8, 2026 | 12,300.00 | 12,700.00 | 12,280.00 | 12,580.00 | 12,580.00 | 1.45% | 288,057 |
| Jul 7, 2026 | 12,360.00 | 12,480.00 | 12,180.00 | 12,400.00 | 12,400.00 | 2.04% | 202,815 |
| Jul 6, 2026 | 12,340.00 | 12,360.00 | 12,220.00 | 12,340.00 | 12,152.50 | - | 303,470 |
| Jul 3, 2026 | 12,200.00 | 12,460.00 | 12,200.00 | 12,340.00 | 12,152.50 | 1.15% | 148,509 |
| Jul 2, 2026 | 12,340.00 | 12,420.00 | 12,140.00 | 12,200.00 | 12,014.63 | -1.13% | 261,102 |
| Jul 1, 2026 | 12,460.00 | 12,480.00 | 12,280.00 | 12,340.00 | 12,152.50 | -1.28% | 116,300 |
| Jun 30, 2026 | 12,540.00 | 12,560.00 | 12,200.00 | 12,500.00 | 12,310.07 | -1.11% | 162,046 |
| Jun 26, 2026 | 12,100.00 | 12,680.00 | 12,080.00 | 12,640.00 | 12,447.94 | 4.46% | 106,508 |
| Jun 25, 2026 | 12,680.00 | 12,680.00 | 12,100.00 | 12,100.00 | 11,916.15 | -1.94% | 252,685 |
| Jun 24, 2026 | 12,460.00 | 12,620.00 | 12,220.00 | 12,340.00 | 12,152.50 | -1.91% | 133,176 |
| Jun 23, 2026 | 12,680.00 | 12,680.00 | 12,320.00 | 12,580.00 | 12,388.85 | 0.64% | 938,223 |
| Jun 22, 2026 | 13,000.00 | 13,360.00 | 12,480.00 | 12,500.00 | 12,310.07 | -2.04% | 1,525,015 |
| Jun 19, 2026 | 12,580.00 | 12,800.00 | 12,400.00 | 12,760.00 | 12,566.12 | 2.08% | 1,810,774 |
| Jun 18, 2026 | 12,380.00 | 12,580.00 | 12,300.00 | 12,500.00 | 12,310.07 | 1.96% | 779,437 |