Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP 45,100
+1,100 (2.50%)
At close: Jan 6, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 44,100.00 | 45,680.00 | 44,100.00 | 45,100.00 | 45,100.00 | 2.50% | 149,080 |
| Jan 5, 2026 | 43,000.00 | 44,220.00 | 42,920.00 | 44,000.00 | 44,000.00 | 2.56% | 136,993 |
| Jan 2, 2026 | 42,640.00 | 43,080.00 | 42,540.00 | 42,900.00 | 42,900.00 | 0.85% | 60,580 |
| Dec 30, 2025 | 43,600.00 | 43,600.00 | 42,540.00 | 42,540.00 | 42,540.00 | -3.23% | 134,073 |
| Dec 29, 2025 | 43,780.00 | 44,060.00 | 43,600.00 | 43,960.00 | 43,960.00 | -0.09% | 30,270 |
| Dec 26, 2025 | 43,980.00 | 44,100.00 | 43,220.00 | 44,000.00 | 44,000.00 | 0.14% | 114,506 |
| Dec 24, 2025 | 43,600.00 | 43,940.00 | 43,520.00 | 43,940.00 | 43,940.00 | -0.05% | 32,986 |
| Dec 23, 2025 | 43,900.00 | 44,080.00 | 43,720.00 | 43,960.00 | 43,960.00 | -0.09% | 66,374 |
| Dec 22, 2025 | 43,520.00 | 44,200.00 | 43,520.00 | 44,000.00 | 44,000.00 | 0.69% | 133,842 |
| Dec 19, 2025 | 44,680.00 | 45,100.00 | 43,700.00 | 43,700.00 | 43,700.00 | -0.91% | 748,501 |
| Dec 18, 2025 | 44,580.00 | 44,780.00 | 44,000.00 | 44,100.00 | 44,100.00 | 1.38% | 185,279 |
| Dec 17, 2025 | 45,120.00 | 45,120.00 | 43,400.00 | 43,500.00 | 43,500.00 | -3.38% | 155,509 |
| Dec 16, 2025 | 45,320.00 | 45,700.00 | 45,020.00 | 45,020.00 | 45,020.00 | -2.34% | 108,364 |
| Dec 15, 2025 | 46,500.00 | 46,500.00 | 45,720.00 | 46,100.00 | 46,100.00 | -1.41% | 52,263 |
| Dec 12, 2025 | 47,000.00 | 47,000.00 | 46,600.00 | 46,760.00 | 46,760.00 | -0.47% | 16,276 |
| Dec 11, 2025 | 45,700.00 | 46,980.00 | 45,600.00 | 46,980.00 | 46,980.00 | 2.13% | 154,828 |
| Dec 10, 2025 | 45,300.00 | 46,400.00 | 45,300.00 | 46,000.00 | 46,000.00 | 1.77% | 143,141 |
| Dec 9, 2025 | 44,100.00 | 45,440.00 | 44,080.00 | 45,200.00 | 45,200.00 | 2.73% | 95,256 |
| Dec 5, 2025 | 44,700.00 | 44,980.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.57% | 80,934 |
| Dec 4, 2025 | 45,060.00 | 45,440.00 | 44,700.00 | 44,700.00 | 44,700.00 | -0.80% | 83,188 |
| Dec 3, 2025 | 46,060.00 | 46,060.00 | 45,060.00 | 45,060.00 | 45,060.00 | -2.21% | 122,467 |
| Dec 2, 2025 | 46,000.00 | 46,160.00 | 45,760.00 | 46,080.00 | 46,080.00 | 0.22% | 229,851 |
| Dec 1, 2025 | 45,000.00 | 46,000.00 | 45,000.00 | 45,980.00 | 45,980.00 | 2.00% | 93,776 |
| Nov 28, 2025 | 44,340.00 | 45,080.00 | 44,340.00 | 45,080.00 | 45,080.00 | 1.90% | 573,666 |
| Nov 27, 2025 | 44,600.00 | 44,700.00 | 44,000.00 | 44,240.00 | 44,240.00 | -0.58% | 42,664 |
| Nov 26, 2025 | 44,580.00 | 45,000.00 | 44,500.00 | 44,500.00 | 44,500.00 | 0.23% | 293,049 |
| Nov 25, 2025 | 43,780.00 | 44,400.00 | 43,340.00 | 44,400.00 | 44,400.00 | 4.47% | 477,011 |
| Nov 24, 2025 | 44,020.00 | 45,100.00 | 42,500.00 | 42,500.00 | 42,500.00 | -5.51% | 4,604,331 |
| Nov 21, 2025 | 45,300.00 | 45,600.00 | 44,600.00 | 44,980.00 | 44,980.00 | -0.53% | 179,472 |
| Nov 20, 2025 | 46,100.00 | 46,860.00 | 45,220.00 | 45,220.00 | 45,220.00 | -1.70% | 101,964 |
| Nov 19, 2025 | 45,700.00 | 46,900.00 | 45,180.00 | 46,000.00 | 46,000.00 | -1.92% | 386,546 |
| Nov 18, 2025 | 47,580.00 | 47,580.00 | 46,900.00 | 46,900.00 | 46,900.00 | -1.64% | 270,218 |
| Nov 14, 2025 | 46,600.00 | 48,260.00 | 46,400.00 | 47,680.00 | 47,680.00 | 3.43% | 217,686 |
| Nov 13, 2025 | 46,040.00 | 46,800.00 | 46,040.00 | 46,100.00 | 46,100.00 | 0.22% | 148,160 |
| Nov 12, 2025 | 45,620.00 | 46,840.00 | 45,600.00 | 46,000.00 | 46,000.00 | - | 95,418 |
| Nov 11, 2025 | 46,120.00 | 46,520.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 32,974 |
| Nov 10, 2025 | 45,900.00 | 46,800.00 | 45,140.00 | 46,000.00 | 46,000.00 | - | 166,196 |
| Nov 7, 2025 | 45,020.00 | 46,240.00 | 44,440.00 | 46,000.00 | 46,000.00 | 1.32% | 195,044 |
| Nov 6, 2025 | 45,000.00 | 47,120.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.93% | 258,971 |
| Nov 5, 2025 | 40,420.00 | 44,980.00 | 40,420.00 | 44,980.00 | 44,980.00 | 7.10% | 290,475 |
| Nov 4, 2025 | 40,600.00 | 42,000.00 | 40,400.00 | 42,000.00 | 42,000.00 | 2.69% | 118,098 |
| Oct 31, 2025 | 40,800.00 | 41,000.00 | 40,580.00 | 40,900.00 | 40,900.00 | 0.25% | 53,945 |
| Oct 30, 2025 | 39,300.00 | 40,900.00 | 39,300.00 | 40,800.00 | 40,800.00 | -0.44% | 113,331 |
| Oct 29, 2025 | 40,640.00 | 40,980.00 | 40,200.00 | 40,980.00 | 40,980.00 | 1.09% | 621,205 |
| Oct 28, 2025 | 40,460.00 | 41,000.00 | 40,460.00 | 40,540.00 | 40,540.00 | 0.45% | 78,998 |
| Oct 27, 2025 | 39,480.00 | 40,480.00 | 39,480.00 | 40,360.00 | 40,360.00 | 2.23% | 271,218 |
| Oct 24, 2025 | 37,980.00 | 39,480.00 | 37,980.00 | 39,480.00 | 39,480.00 | 3.89% | 60,347 |
| Oct 23, 2025 | 37,300.00 | 38,000.00 | 37,300.00 | 38,000.00 | 38,000.00 | 0.80% | 63,000 |
| Oct 22, 2025 | 36,800.00 | 37,720.00 | 36,600.00 | 37,700.00 | 37,700.00 | 2.45% | 420,163 |
| Oct 21, 2025 | 36,500.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 0.82% | 76,098 |