Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP 35,900
+400 (1.13%)
At close: Sep 4, 2025
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35,700.00 | 35,800.00 | 35,440.00 | 35,540.00 | 35,540.00 | -1.00% | 89,371 |
| Sep 4, 2025 | 35,500.00 | 35,900.00 | 35,200.00 | 35,900.00 | 35,900.00 | 1.13% | 43,439 |
| Sep 3, 2025 | 35,500.00 | 35,940.00 | 35,020.00 | 35,500.00 | 35,500.00 | - | 37,725 |
| Sep 2, 2025 | 35,440.00 | 36,320.00 | 35,040.00 | 35,500.00 | 35,500.00 | 0.45% | 149,697 |
| Sep 1, 2025 | 35,540.00 | 35,540.00 | 35,340.00 | 35,340.00 | 35,340.00 | -0.84% | 9,163 |
| Aug 29, 2025 | 35,500.00 | 35,640.00 | 35,100.00 | 35,640.00 | 35,640.00 | 0.11% | 45,927 |
| Aug 28, 2025 | 35,680.00 | 35,680.00 | 35,000.00 | 35,600.00 | 35,600.00 | -0.28% | 52,934 |
| Aug 27, 2025 | 35,880.00 | 35,880.00 | 35,680.00 | 35,700.00 | 35,700.00 | -0.28% | 45,293 |
| Aug 26, 2025 | 35,800.00 | 35,900.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.22% | 99,509 |
| Aug 25, 2025 | 36,200.00 | 36,200.00 | 32,880.00 | 35,720.00 | 35,720.00 | -1.05% | 88,671 |
| Aug 22, 2025 | 36,500.00 | 36,500.00 | 36,060.00 | 36,100.00 | 36,100.00 | -1.10% | 209,510 |
| Aug 21, 2025 | 36,580.00 | 36,580.00 | 36,400.00 | 36,500.00 | 36,500.00 | -0.22% | 73,096 |
| Aug 20, 2025 | 36,700.00 | 36,700.00 | 36,520.00 | 36,580.00 | 36,580.00 | -0.05% | 45,009 |
| Aug 19, 2025 | 36,480.00 | 36,700.00 | 36,480.00 | 36,600.00 | 36,600.00 | 0.33% | 290,701 |
| Aug 15, 2025 | 36,800.00 | 36,800.00 | 36,480.00 | 36,480.00 | 36,480.00 | -0.87% | 85,098 |
| Aug 14, 2025 | 36,400.00 | 36,900.00 | 36,400.00 | 36,800.00 | 36,800.00 | - | 105,686 |
| Aug 13, 2025 | 36,640.00 | 36,900.00 | 36,640.00 | 36,800.00 | 36,800.00 | 0.49% | 214,905 |
| Aug 12, 2025 | 36,900.00 | 36,900.00 | 36,480.00 | 36,620.00 | 36,620.00 | -0.76% | 361,436 |
| Aug 11, 2025 | 37,000.00 | 37,000.00 | 36,800.00 | 36,900.00 | 36,900.00 | -0.22% | 36,131 |
| Aug 8, 2025 | 36,980.00 | 37,000.00 | 36,600.00 | 36,980.00 | 36,980.00 | - | 262,357 |
| Aug 6, 2025 | 36,400.00 | 36,980.00 | 35,800.00 | 36,980.00 | 36,980.00 | 1.26% | 235,663 |
| Aug 5, 2025 | 36,320.00 | 36,520.00 | 36,200.00 | 36,520.00 | 36,520.00 | -0.05% | 129,966 |
| Aug 4, 2025 | 37,300.00 | 37,480.00 | 36,540.00 | 36,540.00 | 36,540.00 | -1.56% | 126,149 |
| Aug 1, 2025 | 37,700.00 | 37,740.00 | 37,120.00 | 37,120.00 | 37,120.00 | -1.69% | 386,595 |
| Jul 31, 2025 | 36,900.00 | 37,760.00 | 36,620.00 | 37,760.00 | 37,760.00 | 0.16% | 192,657 |
| Jul 30, 2025 | 35,400.00 | 37,700.00 | 35,200.00 | 37,700.00 | 37,700.00 | 6.98% | 450,323 |
| Jul 29, 2025 | 35,300.00 | 35,440.00 | 35,200.00 | 35,240.00 | 35,240.00 | 0.11% | 566,560 |
| Jul 28, 2025 | 36,000.00 | 36,000.00 | 33,500.00 | 35,200.00 | 35,200.00 | -16.47% | 383,876 |
| Jul 25, 2025 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | - | - |
| Jul 24, 2025 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | - | - |
| Jul 23, 2025 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | - | - |
| Jul 22, 2025 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | - | - |
| Jul 21, 2025 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | - | - |
| Jul 18, 2025 | 43,200.00 | 43,200.00 | 42,140.00 | 42,140.00 | 42,140.00 | -1.13% | 98,837 |
| Jul 17, 2025 | 42,380.00 | 42,800.00 | 42,340.00 | 42,620.00 | 42,620.00 | 0.52% | 256,119 |
| Jul 16, 2025 | 41,100.00 | 42,400.00 | 41,100.00 | 42,400.00 | 42,400.00 | 1.19% | 53,082 |
| Jul 15, 2025 | 41,020.00 | 41,900.00 | 40,100.00 | 41,900.00 | 41,900.00 | 2.20% | 141,957 |
| Jul 14, 2025 | 42,000.00 | 42,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.16% | 131,112 |
| Jul 11, 2025 | 39,600.00 | 41,480.00 | 39,600.00 | 41,480.00 | 41,480.00 | 3.70% | 88,439 |
| Jul 10, 2025 | 39,140.00 | 40,520.00 | 39,140.00 | 40,000.00 | 40,000.00 | 2.30% | 592,682 |
| Jul 9, 2025 | 39,000.00 | 39,340.00 | 39,000.00 | 39,100.00 | 39,100.00 | -0.76% | 66,754 |
| Jul 8, 2025 | 39,200.00 | 39,400.00 | 39,200.00 | 39,400.00 | 39,023.09 | 0.56% | 122,530 |
| Jul 7, 2025 | 38,740.00 | 39,400.00 | 38,740.00 | 39,180.00 | 38,805.19 | 1.14% | 510,860 |
| Jul 4, 2025 | 38,700.00 | 38,920.00 | 38,680.00 | 38,740.00 | 38,369.40 | 0.16% | 59,966 |
| Jul 3, 2025 | 38,400.00 | 38,860.00 | 38,400.00 | 38,680.00 | 38,309.97 | 0.73% | 299,299 |
| Jul 2, 2025 | 38,100.00 | 38,400.00 | 38,000.00 | 38,400.00 | 38,032.65 | 0.79% | 246,415 |
| Jul 1, 2025 | 38,300.00 | 38,400.00 | 38,100.00 | 38,100.00 | 37,735.52 | 1.33% | 102,389 |
| Jun 27, 2025 | 38,100.00 | 38,100.00 | 37,600.00 | 37,600.00 | 37,240.31 | -1.31% | 170,808 |
| Jun 26, 2025 | 37,800.00 | 38,300.00 | 37,800.00 | 38,100.00 | 37,735.52 | 0.79% | 48,907 |
| Jun 25, 2025 | 37,900.00 | 38,000.00 | 37,540.00 | 37,800.00 | 37,438.39 | -0.79% | 100,665 |