Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP 35,840
+340 (0.96%)
At close: Oct 10, 2025
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 35,840.00 | 35,840.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.39% | 45,792 |
| Oct 10, 2025 | 35,500.00 | 35,840.00 | 35,300.00 | 35,840.00 | 35,840.00 | 0.96% | 475,046 |
| Oct 9, 2025 | 35,500.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | - | 117,800 |
| Oct 8, 2025 | 35,040.00 | 35,500.00 | 35,040.00 | 35,500.00 | 35,500.00 | - | 37,507 |
| Oct 7, 2025 | 35,600.00 | 35,600.00 | 35,300.00 | 35,500.00 | 35,125.00 | -0.28% | 22,574 |
| Oct 6, 2025 | 35,660.00 | 35,780.00 | 35,480.00 | 35,600.00 | 35,223.94 | -0.50% | 22,586 |
| Oct 3, 2025 | 35,400.00 | 35,780.00 | 35,400.00 | 35,780.00 | 35,402.04 | 0.73% | 51,139 |
| Oct 2, 2025 | 35,600.00 | 35,700.00 | 35,480.00 | 35,520.00 | 35,144.79 | - | 43,764 |
| Oct 1, 2025 | 35,600.00 | 35,600.00 | 35,400.00 | 35,520.00 | 35,144.79 | 0.06% | 79,571 |
| Sep 30, 2025 | 35,020.00 | 35,720.00 | 35,000.00 | 35,500.00 | 35,125.00 | -0.28% | 165,726 |
| Sep 29, 2025 | 35,520.00 | 35,600.00 | 35,280.00 | 35,600.00 | 35,223.94 | -0.06% | 201,135 |
| Sep 26, 2025 | 35,700.00 | 35,940.00 | 35,520.00 | 35,620.00 | 35,243.73 | - | 76,434 |
| Sep 25, 2025 | 36,160.00 | 36,260.00 | 35,620.00 | 35,620.00 | 35,243.73 | -1.98% | 66,724 |
| Sep 24, 2025 | 36,440.00 | 36,540.00 | 36,120.00 | 36,340.00 | 35,956.13 | - | 53,151 |
| Sep 23, 2025 | 36,620.00 | 36,760.00 | 36,340.00 | 36,340.00 | 35,956.13 | -0.49% | 193,564 |
| Sep 22, 2025 | 35,600.00 | 37,500.00 | 35,600.00 | 36,520.00 | 36,134.23 | -2.61% | 69,279 |
| Sep 19, 2025 | 35,700.00 | 37,500.00 | 35,100.00 | 37,500.00 | 37,103.87 | 4.75% | 848,099 |
| Sep 18, 2025 | 35,800.00 | 35,860.00 | 35,660.00 | 35,800.00 | 35,421.83 | -0.28% | 103,032 |
| Sep 17, 2025 | 35,960.00 | 35,960.00 | 35,600.00 | 35,900.00 | 35,520.78 | -0.17% | 180,585 |
| Sep 16, 2025 | 35,880.00 | 35,980.00 | 35,700.00 | 35,960.00 | 35,580.14 | 0.17% | 696,731 |
| Sep 15, 2025 | 35,800.00 | 36,000.00 | 35,800.00 | 35,900.00 | 35,520.78 | 0.11% | 32,640 |
| Sep 12, 2025 | 36,300.00 | 36,400.00 | 35,860.00 | 35,860.00 | 35,481.20 | -1.21% | 42,245 |
| Sep 11, 2025 | 35,800.00 | 36,640.00 | 35,800.00 | 36,300.00 | 35,916.55 | 0.33% | 32,695 |
| Sep 10, 2025 | 36,080.00 | 36,300.00 | 35,760.00 | 36,180.00 | 35,797.82 | 0.56% | 29,194 |
| Sep 9, 2025 | 36,300.00 | 36,300.00 | 35,800.00 | 35,980.00 | 35,599.93 | -1.69% | 64,648 |
| Sep 8, 2025 | 35,440.00 | 36,600.00 | 35,440.00 | 36,600.00 | 36,213.38 | 2.98% | 71,329 |
| Sep 5, 2025 | 35,700.00 | 35,800.00 | 35,440.00 | 35,540.00 | 35,164.58 | -1.00% | 89,371 |
| Sep 4, 2025 | 35,500.00 | 35,900.00 | 35,200.00 | 35,900.00 | 35,520.78 | 1.13% | 43,439 |
| Sep 3, 2025 | 35,500.00 | 35,940.00 | 35,020.00 | 35,500.00 | 35,125.00 | - | 37,725 |
| Sep 2, 2025 | 35,440.00 | 36,320.00 | 35,040.00 | 35,500.00 | 35,125.00 | 0.45% | 149,697 |
| Sep 1, 2025 | 35,540.00 | 35,540.00 | 35,340.00 | 35,340.00 | 34,966.69 | -0.84% | 9,163 |
| Aug 29, 2025 | 35,500.00 | 35,640.00 | 35,100.00 | 35,640.00 | 35,263.52 | 0.11% | 45,927 |
| Aug 28, 2025 | 35,680.00 | 35,680.00 | 35,000.00 | 35,600.00 | 35,223.94 | -0.28% | 52,934 |
| Aug 27, 2025 | 35,880.00 | 35,880.00 | 35,680.00 | 35,700.00 | 35,322.89 | -0.28% | 45,293 |
| Aug 26, 2025 | 35,800.00 | 35,900.00 | 35,800.00 | 35,800.00 | 35,421.83 | 0.22% | 99,509 |
| Aug 25, 2025 | 36,200.00 | 36,200.00 | 32,880.00 | 35,720.00 | 35,342.68 | -1.05% | 88,671 |
| Aug 22, 2025 | 36,500.00 | 36,500.00 | 36,060.00 | 36,100.00 | 35,718.66 | -1.10% | 209,510 |
| Aug 21, 2025 | 36,580.00 | 36,580.00 | 36,400.00 | 36,500.00 | 36,114.44 | -0.22% | 73,096 |
| Aug 20, 2025 | 36,700.00 | 36,700.00 | 36,520.00 | 36,580.00 | 36,193.59 | -0.05% | 45,009 |
| Aug 19, 2025 | 36,480.00 | 36,700.00 | 36,480.00 | 36,600.00 | 36,213.38 | 0.33% | 290,701 |
| Aug 15, 2025 | 36,800.00 | 36,800.00 | 36,480.00 | 36,480.00 | 36,094.65 | -0.87% | 85,098 |
| Aug 14, 2025 | 36,400.00 | 36,900.00 | 36,400.00 | 36,800.00 | 36,411.27 | - | 105,686 |
| Aug 13, 2025 | 36,640.00 | 36,900.00 | 36,640.00 | 36,800.00 | 36,411.27 | 0.49% | 214,905 |
| Aug 12, 2025 | 36,900.00 | 36,900.00 | 36,480.00 | 36,620.00 | 36,233.17 | -0.76% | 361,436 |
| Aug 11, 2025 | 37,000.00 | 37,000.00 | 36,800.00 | 36,900.00 | 36,510.21 | -0.22% | 36,131 |
| Aug 8, 2025 | 36,980.00 | 37,000.00 | 36,600.00 | 36,980.00 | 36,589.37 | - | 262,357 |
| Aug 6, 2025 | 36,400.00 | 36,980.00 | 35,800.00 | 36,980.00 | 36,589.37 | 1.26% | 235,663 |
| Aug 5, 2025 | 36,320.00 | 36,520.00 | 36,200.00 | 36,520.00 | 36,134.23 | -0.05% | 129,966 |
| Aug 4, 2025 | 37,300.00 | 37,480.00 | 36,540.00 | 36,540.00 | 36,154.01 | -1.56% | 126,149 |
| Aug 1, 2025 | 37,700.00 | 37,740.00 | 37,120.00 | 37,120.00 | 36,727.89 | -1.69% | 386,595 |