Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP · Preferred Stock51,000
+1,040 (2.08%)
At close: Sep 2, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 49,140.00 | 51,520.00 | 49,140.00 | 51,000.00 | 51,000.00 | 2.08% | 327,126 |
| Sep 1, 2026 | 48,800.00 | 49,960.00 | 48,600.00 | 49,960.00 | 49,960.00 | 2.38% | 66,665 |
| Aug 31, 2026 | 49,000.00 | 49,540.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.41% | 205,673 |
| Aug 28, 2026 | 49,500.00 | 50,240.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.00% | 52,238 |
| Aug 27, 2026 | 49,500.00 | 50,800.00 | 49,480.00 | 50,000.00 | 50,000.00 | 1.01% | 62,577 |
| Aug 26, 2026 | 49,980.00 | 49,980.00 | 49,000.00 | 49,500.00 | 49,500.00 | -0.60% | 80,895 |
| Aug 25, 2026 | 50,360.00 | 50,880.00 | 49,640.00 | 49,800.00 | 49,800.00 | -1.19% | 118,674 |
| Aug 24, 2026 | 48,480.00 | 50,500.00 | 48,480.00 | 50,400.00 | 50,400.00 | 5.00% | 255,388 |
| Aug 21, 2026 | 47,760.00 | 48,400.00 | 47,100.00 | 48,000.00 | 48,000.00 | 0.71% | 118,446 |
| Aug 20, 2026 | 47,960.00 | 48,000.00 | 47,000.00 | 47,660.00 | 47,660.00 | -0.63% | 129,777 |
| Aug 19, 2026 | 47,800.00 | 48,500.00 | 47,300.00 | 47,960.00 | 47,960.00 | -0.08% | 119,345 |
| Aug 18, 2026 | 46,780.00 | 48,600.00 | 46,780.00 | 48,000.00 | 48,000.00 | -0.41% | 191,124 |
| Aug 14, 2026 | 47,100.00 | 48,660.00 | 47,100.00 | 48,200.00 | 48,200.00 | 3.08% | 179,817 |
| Aug 13, 2026 | 46,720.00 | 47,300.00 | 46,720.00 | 46,760.00 | 46,760.00 | 0.04% | 51,947 |
| Aug 12, 2026 | 45,600.00 | 47,080.00 | 45,600.00 | 46,740.00 | 46,740.00 | 2.73% | 65,522 |
| Aug 11, 2026 | 44,600.00 | 46,800.00 | 44,600.00 | 45,500.00 | 45,500.00 | 3.13% | 238,547 |
| Aug 10, 2026 | 44,340.00 | 44,400.00 | 43,500.00 | 44,120.00 | 44,120.00 | -0.27% | 39,347 |
| Aug 6, 2026 | 44,600.00 | 44,880.00 | 44,020.00 | 44,240.00 | 44,240.00 | -0.81% | 60,724 |
| Aug 5, 2026 | 45,000.00 | 45,100.00 | 44,520.00 | 44,600.00 | 44,600.00 | -0.89% | 77,439 |
| Aug 4, 2026 | 45,700.00 | 45,760.00 | 45,000.00 | 45,000.00 | 45,000.00 | -1.66% | 59,254 |
| Aug 3, 2026 | 44,600.00 | 45,760.00 | 44,140.00 | 45,760.00 | 45,760.00 | 2.37% | 92,243 |
| Jul 31, 2026 | 43,200.00 | 44,700.00 | 43,200.00 | 44,700.00 | 44,700.00 | 2.10% | 92,662 |
| Jul 30, 2026 | 42,680.00 | 43,860.00 | 42,680.00 | 43,780.00 | 43,780.00 | 2.82% | 80,886 |
| Jul 29, 2026 | 43,460.00 | 43,460.00 | 42,100.00 | 42,580.00 | 42,580.00 | 1.14% | 176,371 |
| Jul 28, 2026 | 42,700.00 | 43,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.17% | 152,776 |
| Jul 27, 2026 | 42,860.00 | 42,860.00 | 42,300.00 | 42,600.00 | 42,600.00 | -0.84% | 186,117 |
| Jul 24, 2026 | 43,400.00 | 43,480.00 | 42,140.00 | 42,960.00 | 42,960.00 | -1.24% | 51,064 |
| Jul 23, 2026 | 44,260.00 | 44,280.00 | 43,500.00 | 43,500.00 | 43,500.00 | -1.58% | 59,231 |
| Jul 22, 2026 | 44,180.00 | 44,380.00 | 44,000.00 | 44,200.00 | 44,200.00 | -0.05% | 103,113 |
| Jul 21, 2026 | 45,380.00 | 45,480.00 | 44,100.00 | 44,220.00 | 44,220.00 | -0.41% | 96,950 |
| 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 |