Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP · Preferred Stock44,400
-600 (-1.33%)
At close: Jul 17, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 44,900.00 | 44,900.00 | 44,220.00 | 44,400.00 | 44,400.00 | -1.33% | 33,116 |
| Jul 16, 2026 | 43,980.00 | 45,000.00 | 43,780.00 | 45,000.00 | 45,000.00 | 2.09% | 589,643 |
| Jul 15, 2026 | 44,120.00 | 44,220.00 | 43,900.00 | 44,080.00 | 44,080.00 | 0.14% | 280,478 |
| Jul 14, 2026 | 45,380.00 | 45,380.00 | 44,000.00 | 44,020.00 | 44,020.00 | -2.44% | 63,200 |
| Jul 10, 2026 | 45,480.00 | 45,480.00 | 44,000.00 | 45,120.00 | 45,120.00 | -0.79% | 71,944 |
| Jul 9, 2026 | 46,100.00 | 46,100.00 | 44,660.00 | 45,480.00 | 45,480.00 | -1.56% | 70,098 |
| Jul 8, 2026 | 44,940.00 | 46,200.00 | 44,440.00 | 46,200.00 | 46,200.00 | 3.91% | 79,033 |
| Jul 7, 2026 | 45,880.00 | 46,200.00 | 44,620.00 | 44,960.00 | 44,460.00 | -1.88% | 46,571 |
| Jul 6, 2026 | 46,000.00 | 46,000.00 | 45,240.00 | 45,820.00 | 45,310.44 | -0.22% | 37,336 |
| Jul 3, 2026 | 45,400.00 | 45,980.00 | 45,400.00 | 45,920.00 | 45,409.32 | 0.92% | 44,569 |
| Jul 2, 2026 | 45,020.00 | 45,500.00 | 45,000.00 | 45,500.00 | 44,993.99 | 0.66% | 28,343 |
| Jul 1, 2026 | 46,000.00 | 46,000.00 | 45,020.00 | 45,200.00 | 44,697.33 | -1.35% | 40,485 |
| Jun 30, 2026 | 45,740.00 | 45,840.00 | 44,900.00 | 45,820.00 | 45,310.44 | 0.39% | 109,488 |
| Jun 26, 2026 | 45,420.00 | 48,000.00 | 45,320.00 | 45,640.00 | 45,132.44 | -0.39% | 23,214 |
| Jun 25, 2026 | 44,500.00 | 45,820.00 | 44,500.00 | 45,820.00 | 45,310.44 | 0.97% | 73,288 |
| Jun 24, 2026 | 46,200.00 | 46,200.00 | 45,380.00 | 45,380.00 | 44,875.33 | -1.99% | 555,202 |
| Jun 23, 2026 | 46,700.00 | 46,700.00 | 45,000.00 | 46,300.00 | 45,785.10 | -0.86% | 81,585 |
| Jun 22, 2026 | 49,800.00 | 49,800.00 | 46,000.00 | 46,700.00 | 46,180.65 | -4.50% | 169,770 |
| Jun 19, 2026 | 46,300.00 | 48,900.00 | 45,820.00 | 48,900.00 | 48,356.18 | 6.72% | 446,264 |
| Jun 18, 2026 | 44,540.00 | 46,300.00 | 44,540.00 | 45,820.00 | 45,310.44 | 0.70% | 174,407 |
| Jun 17, 2026 | 44,000.00 | 45,820.00 | 44,000.00 | 45,500.00 | 44,993.99 | 2.25% | 137,776 |
| Jun 16, 2026 | 46,000.00 | 46,000.00 | 44,500.00 | 44,500.00 | 44,005.12 | -3.26% | 121,146 |
| Jun 12, 2026 | 43,520.00 | 46,500.00 | 43,240.00 | 46,000.00 | 45,488.43 | 3.37% | 393,249 |
| Jun 11, 2026 | 42,780.00 | 44,900.00 | 42,680.00 | 44,500.00 | 44,005.12 | 5.20% | 151,897 |
| Jun 10, 2026 | 42,500.00 | 43,000.00 | 41,980.00 | 42,300.00 | 41,829.58 | 1.15% | 576,455 |
| Jun 9, 2026 | 41,500.00 | 42,460.00 | 39,800.00 | 41,820.00 | 41,354.92 | 1.95% | 278,034 |
| Jun 5, 2026 | 41,500.00 | 41,700.00 | 41,020.00 | 41,020.00 | 40,563.82 | -1.35% | 41,947 |
| Jun 4, 2026 | 41,500.00 | 42,380.00 | 41,500.00 | 41,580.00 | 41,117.59 | -1.61% | 212,372 |
| Jun 3, 2026 | 42,020.00 | 42,700.00 | 41,720.00 | 42,260.00 | 41,790.03 | - | 59,045 |
| Jun 2, 2026 | 42,900.00 | 43,400.00 | 42,100.00 | 42,260.00 | 41,790.03 | -1.72% | 265,248 |
| Jun 1, 2026 | 45,680.00 | 45,680.00 | 43,000.00 | 43,000.00 | 42,521.80 | - | 281,578 |
| May 29, 2026 | 42,700.00 | 43,420.00 | 42,600.00 | 43,000.00 | 42,521.80 | 1.46% | 684,069 |
| May 28, 2026 | 42,880.00 | 42,880.00 | 42,040.00 | 42,380.00 | 41,908.69 | -1.40% | 41,796 |
| May 27, 2026 | 43,400.00 | 43,500.00 | 42,500.00 | 42,980.00 | 42,502.02 | -1.20% | 484,323 |
| May 26, 2026 | 42,320.00 | 43,800.00 | 42,320.00 | 43,500.00 | 43,016.24 | 3.03% | 223,414 |
| May 25, 2026 | 40,700.00 | 42,220.00 | 40,700.00 | 42,220.00 | 41,750.47 | 3.99% | 75,756 |
| May 22, 2026 | 40,700.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,148.49 | -0.34% | 225,639 |
| May 21, 2026 | 41,000.00 | 41,000.00 | 40,600.00 | 40,740.00 | 40,286.93 | 0.10% | 173,127 |
| May 20, 2026 | 40,720.00 | 41,500.00 | 40,500.00 | 40,700.00 | 40,247.38 | - | 531,018 |
| May 19, 2026 | 40,680.00 | 41,000.00 | 40,600.00 | 40,700.00 | 40,247.38 | -0.15% | 93,275 |
| May 15, 2026 | 41,400.00 | 41,400.00 | 40,100.00 | 40,760.00 | 40,306.71 | -1.55% | 129,648 |
| May 14, 2026 | 39,000.00 | 41,580.00 | 38,560.00 | 41,400.00 | 40,939.59 | 4.81% | 319,459 |
| May 13, 2026 | 39,500.00 | 39,500.00 | 38,380.00 | 39,500.00 | 39,060.72 | 0.05% | 127,667 |
| May 12, 2026 | 40,220.00 | 40,320.00 | 39,020.00 | 39,480.00 | 39,040.94 | -2.03% | 94,008 |
| May 11, 2026 | 41,020.00 | 41,020.00 | 40,260.00 | 40,300.00 | 39,851.82 | -1.27% | 56,426 |
| May 8, 2026 | 42,400.00 | 42,400.00 | 40,820.00 | 40,820.00 | 40,366.04 | -3.73% | 107,769 |
| May 7, 2026 | 40,120.00 | 42,620.00 | 40,120.00 | 42,400.00 | 41,928.47 | -0.24% | 164,061 |
| May 6, 2026 | 40,040.00 | 42,500.00 | 40,040.00 | 42,500.00 | 42,027.36 | 4.27% | 96,125 |
| May 5, 2026 | 40,020.00 | 40,780.00 | 39,960.00 | 40,760.00 | 40,306.71 | 1.49% | 98,963 |
| May 4, 2026 | 41,320.00 | 41,380.00 | 40,160.00 | 40,160.00 | 39,713.38 | -0.79% | 39,529 |