Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP · Preferred Stock40,460
-1,320 (-3.16%)
At close: Apr 7, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 41,680.00 | 41,680.00 | 40,000.00 | 40,460.00 | 40,460.00 | -3.16% | 171,139 |
| Apr 6, 2026 | 42,500.00 | 42,560.00 | 41,500.00 | 41,780.00 | 41,780.00 | -1.69% | 99,143 |
| Apr 1, 2026 | 40,000.00 | 42,680.00 | 40,000.00 | 42,500.00 | 42,500.00 | 1.19% | 114,202 |
| Mar 31, 2026 | 42,400.00 | 42,400.00 | 41,020.00 | 42,000.00 | 42,000.00 | - | 129,025 |
| Mar 30, 2026 | 42,000.00 | 42,200.00 | 41,900.00 | 42,000.00 | 42,000.00 | - | 49,379 |
| Mar 27, 2026 | 41,500.00 | 42,240.00 | 41,120.00 | 42,000.00 | 42,000.00 | 1.45% | 227,653 |
| Mar 26, 2026 | 41,500.00 | 42,100.00 | 41,400.00 | 41,400.00 | 41,400.00 | -0.24% | 75,936 |
| Mar 25, 2026 | 41,300.00 | 42,300.00 | 41,300.00 | 41,500.00 | 41,500.00 | 0.73% | 159,972 |
| Mar 24, 2026 | 41,600.00 | 43,000.00 | 41,080.00 | 41,200.00 | 41,200.00 | -0.72% | 299,429 |
| Mar 20, 2026 | 42,380.00 | 42,920.00 | 41,500.00 | 41,500.00 | 41,500.00 | -2.31% | 1,783,794 |
| Mar 19, 2026 | 42,000.00 | 42,480.00 | 42,000.00 | 42,480.00 | 42,480.00 | 1.14% | 64,109 |
| Mar 18, 2026 | 41,320.00 | 42,540.00 | 40,120.00 | 42,000.00 | 42,000.00 | 2.04% | 137,710 |
| Mar 17, 2026 | 40,480.00 | 41,160.00 | 39,840.00 | 41,160.00 | 41,160.00 | 1.93% | 93,257 |
| Mar 16, 2026 | 41,980.00 | 41,980.00 | 40,380.00 | 40,380.00 | 40,380.00 | 0.95% | 86,793 |
| Mar 13, 2026 | 42,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.34% | 194,772 |
| Mar 12, 2026 | 44,300.00 | 44,300.00 | 40,960.00 | 40,960.00 | 40,960.00 | -7.91% | 267,504 |
| Mar 11, 2026 | 44,500.00 | 45,100.00 | 44,480.00 | 44,480.00 | 44,480.00 | -0.04% | 102,983 |
| Mar 10, 2026 | 44,200.00 | 45,000.00 | 44,020.00 | 44,500.00 | 44,500.00 | 1.14% | 464,093 |
| Mar 9, 2026 | 41,700.00 | 44,040.00 | 41,700.00 | 44,000.00 | 44,000.00 | 5.77% | 142,491 |
| Mar 6, 2026 | 41,500.00 | 42,920.00 | 41,340.00 | 41,600.00 | 41,600.00 | 0.19% | 654,927 |
| Mar 5, 2026 | 41,500.00 | 42,120.00 | 41,360.00 | 41,520.00 | 41,520.00 | 0.05% | 90,172 |
| Mar 4, 2026 | 43,900.00 | 43,900.00 | 41,100.00 | 41,500.00 | 41,500.00 | - | 158,162 |
| Mar 3, 2026 | 42,040.00 | 42,980.00 | 38,700.00 | 41,500.00 | 41,500.00 | -1.24% | 342,110 |
| Mar 2, 2026 | 46,960.00 | 46,980.00 | 42,020.00 | 42,020.00 | 42,020.00 | -8.65% | 243,550 |
| Feb 27, 2026 | 49,600.00 | 49,660.00 | 46,000.00 | 46,000.00 | 46,000.00 | -7.48% | 3,572,738 |
| Feb 26, 2026 | 52,160.00 | 52,160.00 | 49,500.00 | 49,720.00 | 49,720.00 | -5.15% | 161,858 |
| Feb 25, 2026 | 52,000.00 | 52,460.00 | 51,100.00 | 52,420.00 | 52,420.00 | 0.23% | 126,758 |
| Feb 24, 2026 | 50,100.00 | 52,500.00 | 50,100.00 | 52,300.00 | 52,300.00 | 2.95% | 298,089 |
| Feb 23, 2026 | 52,800.00 | 53,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | -3.68% | 129,580 |
| Feb 20, 2026 | 52,800.00 | 52,800.00 | 51,980.00 | 52,740.00 | 52,740.00 | 0.04% | 242,561 |
| Feb 19, 2026 | 52,280.00 | 52,740.00 | 52,240.00 | 52,720.00 | 52,720.00 | 0.80% | 89,411 |
| Feb 18, 2026 | 51,620.00 | 52,380.00 | 50,620.00 | 52,300.00 | 52,300.00 | 1.24% | 241,807 |
| Feb 17, 2026 | 51,000.00 | 51,700.00 | 50,840.00 | 51,660.00 | 51,660.00 | 0.27% | 208,882 |
| Feb 16, 2026 | 50,000.00 | 51,520.00 | 50,000.00 | 51,520.00 | 51,520.00 | 0.23% | 118,022 |
| Feb 13, 2026 | 49,200.00 | 51,400.00 | 49,000.00 | 51,400.00 | 51,400.00 | 3.84% | 194,813 |
| Feb 12, 2026 | 49,000.00 | 49,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | 0.04% | 225,387 |
| Feb 11, 2026 | 46,560.00 | 49,480.00 | 46,400.00 | 49,480.00 | 49,480.00 | -3.96% | 732,422 |
| Feb 10, 2026 | 51,700.00 | 52,100.00 | 51,520.00 | 51,520.00 | 51,520.00 | -0.35% | 102,799 |
| Feb 9, 2026 | 51,200.00 | 51,900.00 | 51,200.00 | 51,700.00 | 51,700.00 | 0.98% | 134,721 |
| Feb 6, 2026 | 48,500.00 | 51,200.00 | 48,500.00 | 51,200.00 | 51,200.00 | 2.40% | 224,879 |
| Feb 5, 2026 | 51,420.00 | 51,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -3.77% | 188,035 |
| Feb 4, 2026 | 52,180.00 | 52,700.00 | 50,680.00 | 51,960.00 | 51,960.00 | -1.03% | 279,517 |
| Feb 3, 2026 | 51,500.00 | 52,500.00 | 50,760.00 | 52,500.00 | 52,500.00 | 1.20% | 279,359 |
| Feb 2, 2026 | 50,840.00 | 51,880.00 | 50,760.00 | 51,880.00 | 51,880.00 | -0.42% | 91,672 |
| Jan 30, 2026 | 51,320.00 | 52,300.00 | 50,740.00 | 52,100.00 | 52,100.00 | 2.36% | 325,583 |
| Jan 29, 2026 | 51,600.00 | 52,300.00 | 50,680.00 | 50,900.00 | 50,900.00 | -1.39% | 212,500 |
| Jan 28, 2026 | 52,380.00 | 52,380.00 | 51,400.00 | 51,620.00 | 51,620.00 | -0.69% | 278,651 |
| Jan 27, 2026 | 52,720.00 | 52,980.00 | 51,900.00 | 51,980.00 | 51,980.00 | -1.40% | 295,655 |
| Jan 26, 2026 | 51,800.00 | 52,980.00 | 51,320.00 | 52,720.00 | 52,720.00 | 1.78% | 221,166 |
| Jan 23, 2026 | 50,900.00 | 52,000.00 | 50,780.00 | 51,800.00 | 51,800.00 | 1.77% | 378,182 |