Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP 56,520
-480 (-0.84%)
At close: Oct 2, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 57,000.00 | 57,300.00 | 56,500.00 | 56,620.00 | 56,620.00 | -0.67% | 65,018 |
| Oct 1, 2026 | 58,840.00 | 58,860.00 | 56,500.00 | 57,000.00 | 57,000.00 | -3.13% | 86,339 |
| Sep 30, 2026 | 58,660.00 | 59,000.00 | 58,200.00 | 58,840.00 | 58,840.00 | 0.07% | 137,533 |
| Sep 29, 2026 | 58,500.00 | 59,000.00 | 57,800.00 | 58,800.00 | 58,800.00 | 1.38% | 113,519 |
| Sep 28, 2026 | 59,020.00 | 59,140.00 | 57,000.00 | 58,000.00 | 58,000.00 | -1.83% | 126,707 |
| Sep 25, 2026 | 58,200.00 | 59,140.00 | 57,800.00 | 59,080.00 | 59,080.00 | 1.51% | 395,316 |
| Sep 24, 2026 | 57,220.00 | 58,200.00 | 57,120.00 | 58,200.00 | 58,200.00 | 1.22% | 106,005 |
| Sep 23, 2026 | 56,540.00 | 57,500.00 | 56,540.00 | 57,500.00 | 57,500.00 | 1.59% | 138,974 |
| Sep 22, 2026 | 56,000.00 | 57,400.00 | 56,000.00 | 56,600.00 | 56,600.00 | -1.39% | 137,045 |
| Sep 21, 2026 | 55,500.00 | 57,400.00 | 55,140.00 | 57,400.00 | 57,400.00 | 3.42% | 62,429 |
| Sep 18, 2026 | 54,980.00 | 55,500.00 | 54,040.00 | 55,500.00 | 55,500.00 | 3.74% | 536,271 |
| Sep 17, 2026 | 52,760.00 | 54,360.00 | 52,700.00 | 53,500.00 | 53,500.00 | 1.33% | 720,548 |
| Sep 16, 2026 | 54,100.00 | 54,500.00 | 52,700.00 | 52,800.00 | 52,800.00 | -2.44% | 118,317 |
| Sep 15, 2026 | 56,480.00 | 56,620.00 | 54,100.00 | 54,120.00 | 54,120.00 | -4.04% | 156,947 |
| Sep 14, 2026 | 58,100.00 | 58,340.00 | 56,400.00 | 56,400.00 | 56,400.00 | -2.73% | 240,960 |
| Sep 11, 2026 | 59,200.00 | 59,200.00 | 57,000.00 | 57,980.00 | 57,980.00 | -2.06% | 200,469 |
| Sep 10, 2026 | 56,500.00 | 59,200.00 | 55,920.00 | 59,200.00 | 59,200.00 | 5.19% | 147,769 |
| Sep 9, 2026 | 57,400.00 | 58,120.00 | 56,000.00 | 56,280.00 | 56,280.00 | -1.95% | 199,484 |
| Sep 8, 2026 | 56,140.00 | 59,400.00 | 56,140.00 | 57,400.00 | 57,400.00 | 2.24% | 236,938 |
| Sep 7, 2026 | 54,360.00 | 57,000.00 | 54,340.00 | 56,140.00 | 56,140.00 | 0.25% | 69,434 |
| Sep 4, 2026 | 53,980.00 | 56,000.00 | 53,980.00 | 56,000.00 | 56,000.00 | 5.07% | 222,856 |
| Sep 3, 2026 | 51,000.00 | 53,300.00 | 51,000.00 | 53,300.00 | 53,300.00 | 4.51% | 353,396 |
| Sep 2, 2026 | 49,140.00 | 51,520.00 | 49,140.00 | 51,000.00 | 51,000.00 | 2.08% | 360,885 |
| 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 |