Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP 59,860
+1,560 (2.68%)
At close: Oct 23, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58,800.00 | 59,880.00 | 58,360.00 | 59,860.00 | 59,860.00 | 2.68% | 364,144 |
| Oct 22, 2026 | 59,200.00 | 59,200.00 | 57,600.00 | 58,300.00 | 58,300.00 | -0.85% | 102,531 |
| Oct 21, 2026 | 57,760.00 | 59,260.00 | 57,760.00 | 58,800.00 | 58,800.00 | -0.68% | 93,001 |
| Oct 20, 2026 | 59,260.00 | 59,260.00 | 57,840.00 | 59,200.00 | 59,200.00 | -0.34% | 83,129 |
| Oct 19, 2026 | 60,000.00 | 60,000.00 | 58,380.00 | 59,400.00 | 59,400.00 | -0.67% | 82,864 |
| Oct 16, 2026 | 59,020.00 | 60,000.00 | 59,020.00 | 59,800.00 | 59,800.00 | - | 191,850 |
| Oct 15, 2026 | 59,020.00 | 59,860.00 | 59,020.00 | 59,800.00 | 59,800.00 | -0.10% | 442,337 |
| Oct 14, 2026 | 59,500.00 | 59,860.00 | 58,920.00 | 59,860.00 | 59,860.00 | 0.61% | 87,087 |
| Oct 13, 2026 | 59,000.00 | 59,500.00 | 57,900.00 | 59,500.00 | 59,500.00 | 1.54% | 148,707 |
| Oct 9, 2026 | 58,500.00 | 59,500.00 | 58,460.00 | 58,600.00 | 58,600.00 | 0.17% | 172,776 |
| Oct 8, 2026 | 58,800.00 | 59,460.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.05% | 236,299 |
| Oct 7, 2026 | 58,500.00 | 60,040.00 | 58,500.00 | 59,020.00 | 58,527.35 | -0.64% | 180,236 |
| Oct 6, 2026 | 57,820.00 | 59,480.00 | 57,820.00 | 59,400.00 | 58,904.17 | 2.95% | 272,601 |
| Oct 5, 2026 | 56,700.00 | 58,020.00 | 56,700.00 | 57,700.00 | 57,218.36 | 2.09% | 151,854 |
| Oct 2, 2026 | 57,000.00 | 57,300.00 | 56,500.00 | 56,520.00 | 56,048.21 | -0.84% | 93,976 |
| Oct 1, 2026 | 58,840.00 | 58,860.00 | 56,500.00 | 57,000.00 | 56,524.21 | -3.13% | 86,339 |
| Sep 30, 2026 | 58,660.00 | 59,000.00 | 58,200.00 | 58,840.00 | 58,348.85 | 0.07% | 137,533 |
| Sep 29, 2026 | 58,500.00 | 59,000.00 | 57,800.00 | 58,800.00 | 58,309.18 | 1.38% | 113,519 |
| Sep 28, 2026 | 59,020.00 | 59,140.00 | 57,000.00 | 58,000.00 | 57,515.86 | -1.83% | 126,707 |
| Sep 25, 2026 | 58,200.00 | 59,140.00 | 57,800.00 | 59,080.00 | 58,586.84 | 1.51% | 395,316 |
| Sep 24, 2026 | 57,220.00 | 58,200.00 | 57,120.00 | 58,200.00 | 57,714.19 | 1.22% | 106,005 |
| Sep 23, 2026 | 56,540.00 | 57,500.00 | 56,540.00 | 57,500.00 | 57,020.03 | 1.59% | 138,974 |
| Sep 22, 2026 | 56,000.00 | 57,400.00 | 56,000.00 | 56,600.00 | 56,127.55 | -1.39% | 137,045 |
| Sep 21, 2026 | 55,500.00 | 57,400.00 | 55,140.00 | 57,400.00 | 56,920.87 | 3.42% | 62,429 |
| Sep 18, 2026 | 54,980.00 | 55,500.00 | 54,040.00 | 55,500.00 | 55,036.73 | 3.74% | 536,271 |
| Sep 17, 2026 | 52,760.00 | 54,360.00 | 52,700.00 | 53,500.00 | 53,053.42 | 1.33% | 720,548 |
| Sep 16, 2026 | 54,100.00 | 54,500.00 | 52,700.00 | 52,800.00 | 52,359.27 | -2.44% | 118,317 |
| Sep 15, 2026 | 56,480.00 | 56,620.00 | 54,100.00 | 54,120.00 | 53,668.25 | -4.04% | 156,947 |
| Sep 14, 2026 | 58,100.00 | 58,340.00 | 56,400.00 | 56,400.00 | 55,929.22 | -2.73% | 240,960 |
| Sep 11, 2026 | 59,200.00 | 59,200.00 | 57,000.00 | 57,980.00 | 57,496.03 | -2.06% | 200,469 |
| Sep 10, 2026 | 56,500.00 | 59,200.00 | 55,920.00 | 59,200.00 | 58,705.84 | 5.19% | 147,769 |
| Sep 9, 2026 | 57,400.00 | 58,120.00 | 56,000.00 | 56,280.00 | 55,810.22 | -1.95% | 199,484 |
| Sep 8, 2026 | 56,140.00 | 59,400.00 | 56,140.00 | 57,400.00 | 56,920.87 | 2.24% | 236,938 |
| Sep 7, 2026 | 54,360.00 | 57,000.00 | 54,340.00 | 56,140.00 | 55,671.39 | 0.25% | 69,434 |
| Sep 4, 2026 | 53,980.00 | 56,000.00 | 53,980.00 | 56,000.00 | 55,532.55 | 5.07% | 222,856 |
| Sep 3, 2026 | 51,000.00 | 53,300.00 | 51,000.00 | 53,300.00 | 52,855.09 | 4.51% | 353,396 |
| Sep 2, 2026 | 49,140.00 | 51,520.00 | 49,140.00 | 51,000.00 | 50,574.29 | 2.08% | 360,885 |
| Sep 1, 2026 | 48,800.00 | 49,960.00 | 48,600.00 | 49,960.00 | 49,542.97 | 2.38% | 66,665 |
| Aug 31, 2026 | 49,000.00 | 49,540.00 | 48,300.00 | 48,800.00 | 48,392.65 | -0.41% | 205,673 |
| Aug 28, 2026 | 49,500.00 | 50,240.00 | 49,000.00 | 49,000.00 | 48,590.98 | -2.00% | 52,238 |
| Aug 27, 2026 | 49,500.00 | 50,800.00 | 49,480.00 | 50,000.00 | 49,582.64 | 1.01% | 62,577 |
| Aug 26, 2026 | 49,980.00 | 49,980.00 | 49,000.00 | 49,500.00 | 49,086.81 | -0.60% | 80,895 |
| Aug 25, 2026 | 50,360.00 | 50,880.00 | 49,640.00 | 49,800.00 | 49,384.31 | -1.19% | 118,674 |
| Aug 24, 2026 | 48,480.00 | 50,500.00 | 48,480.00 | 50,400.00 | 49,979.30 | 5.00% | 255,388 |
| Aug 21, 2026 | 47,760.00 | 48,400.00 | 47,100.00 | 48,000.00 | 47,599.33 | 0.71% | 118,446 |
| Aug 20, 2026 | 47,960.00 | 48,000.00 | 47,000.00 | 47,660.00 | 47,262.17 | -0.63% | 129,777 |
| Aug 19, 2026 | 47,800.00 | 48,500.00 | 47,300.00 | 47,960.00 | 47,559.67 | -0.08% | 119,345 |
| Aug 18, 2026 | 46,780.00 | 48,600.00 | 46,780.00 | 48,000.00 | 47,599.33 | -0.41% | 191,124 |
| Aug 14, 2026 | 47,100.00 | 48,660.00 | 47,100.00 | 48,200.00 | 47,797.66 | 3.08% | 179,817 |
| Aug 13, 2026 | 46,720.00 | 47,300.00 | 46,720.00 | 46,760.00 | 46,369.68 | 0.04% | 51,947 |