Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP 44,700
-280 (-0.62%)
At close: Nov 24, 2025
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 36,280.00 | 36,500.00 | 35,920.00 | 36,500.00 | 36,500.00 | 0.27% | 178,100 |
| Oct 17, 2025 | 35,820.00 | 36,400.00 | 35,720.00 | 36,400.00 | 36,400.00 | 1.34% | 60,256 |
| Oct 16, 2025 | 35,040.00 | 35,920.00 | 35,040.00 | 35,920.00 | 35,920.00 | 0.90% | 472,529 |
| Oct 15, 2025 | 35,620.00 | 35,620.00 | 35,500.00 | 35,600.00 | 35,600.00 | -0.28% | 82,978 |
| 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 | 35,520.77 | -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 | 35,520.77 | 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 |