Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia · Delayed Price · Currency is COP · Preferred Stock46,600
-2,300 (-4.70%)
At close: Jun 22, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 46,300.00 | 48,900.00 | 45,820.00 | 48,900.00 | 48,900.00 | 6.72% | 446,264 |
| Jun 18, 2026 | 44,540.00 | 46,300.00 | 44,540.00 | 45,820.00 | 45,820.00 | 0.70% | 174,407 |
| Jun 17, 2026 | 44,000.00 | 45,820.00 | 44,000.00 | 45,500.00 | 45,500.00 | 2.25% | 137,776 |
| Jun 16, 2026 | 46,000.00 | 46,000.00 | 44,500.00 | 44,500.00 | 44,500.00 | -3.26% | 121,146 |
| Jun 12, 2026 | 43,520.00 | 46,500.00 | 43,240.00 | 46,000.00 | 46,000.00 | 3.37% | 393,249 |
| Jun 11, 2026 | 42,780.00 | 44,900.00 | 42,680.00 | 44,500.00 | 44,500.00 | 5.20% | 151,897 |
| Jun 10, 2026 | 42,500.00 | 43,000.00 | 41,980.00 | 42,300.00 | 42,300.00 | 1.15% | 576,455 |
| Jun 9, 2026 | 41,500.00 | 42,460.00 | 39,800.00 | 41,820.00 | 41,820.00 | 1.95% | 278,034 |
| Jun 5, 2026 | 41,500.00 | 41,700.00 | 41,020.00 | 41,020.00 | 41,020.00 | -1.35% | 41,947 |
| Jun 4, 2026 | 41,500.00 | 42,380.00 | 41,500.00 | 41,580.00 | 41,580.00 | -1.61% | 212,372 |
| Jun 3, 2026 | 42,020.00 | 42,700.00 | 41,720.00 | 42,260.00 | 42,260.00 | - | 59,045 |
| Jun 2, 2026 | 42,900.00 | 43,400.00 | 42,100.00 | 42,260.00 | 42,260.00 | -1.72% | 265,248 |
| Jun 1, 2026 | 45,680.00 | 45,680.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 281,578 |
| May 29, 2026 | 42,700.00 | 43,420.00 | 42,600.00 | 43,000.00 | 43,000.00 | 1.46% | 684,069 |
| May 28, 2026 | 42,880.00 | 42,880.00 | 42,040.00 | 42,380.00 | 42,380.00 | -1.40% | 41,796 |
| May 27, 2026 | 43,400.00 | 43,500.00 | 42,500.00 | 42,980.00 | 42,980.00 | -1.20% | 484,323 |
| May 26, 2026 | 42,320.00 | 43,800.00 | 42,320.00 | 43,500.00 | 43,500.00 | 3.03% | 223,414 |
| May 25, 2026 | 40,700.00 | 42,220.00 | 40,700.00 | 42,220.00 | 42,220.00 | 3.99% | 75,756 |
| May 22, 2026 | 40,700.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | -0.34% | 225,639 |
| May 21, 2026 | 41,000.00 | 41,000.00 | 40,600.00 | 40,740.00 | 40,740.00 | 0.10% | 173,127 |
| May 20, 2026 | 40,720.00 | 41,500.00 | 40,500.00 | 40,700.00 | 40,700.00 | - | 531,018 |
| May 19, 2026 | 40,680.00 | 41,000.00 | 40,600.00 | 40,700.00 | 40,700.00 | -0.15% | 93,275 |
| May 15, 2026 | 41,400.00 | 41,400.00 | 40,100.00 | 40,760.00 | 40,760.00 | -1.55% | 129,648 |
| May 14, 2026 | 39,000.00 | 41,580.00 | 38,560.00 | 41,400.00 | 41,400.00 | 4.81% | 319,459 |
| May 13, 2026 | 39,500.00 | 39,500.00 | 38,380.00 | 39,500.00 | 39,500.00 | 0.05% | 127,667 |
| May 12, 2026 | 40,220.00 | 40,320.00 | 39,020.00 | 39,480.00 | 39,480.00 | -2.03% | 94,008 |
| May 11, 2026 | 41,020.00 | 41,020.00 | 40,260.00 | 40,300.00 | 40,300.00 | -1.27% | 56,426 |
| May 8, 2026 | 42,400.00 | 42,400.00 | 40,820.00 | 40,820.00 | 40,820.00 | -3.73% | 107,769 |
| May 7, 2026 | 40,120.00 | 42,620.00 | 40,120.00 | 42,400.00 | 42,400.00 | -0.24% | 164,061 |
| May 6, 2026 | 40,040.00 | 42,500.00 | 40,040.00 | 42,500.00 | 42,500.00 | 4.27% | 96,125 |
| May 5, 2026 | 40,020.00 | 40,780.00 | 39,960.00 | 40,760.00 | 40,760.00 | 1.49% | 98,963 |
| May 4, 2026 | 41,320.00 | 41,380.00 | 40,160.00 | 40,160.00 | 40,160.00 | -0.79% | 39,529 |
| Apr 30, 2026 | 40,000.00 | 40,480.00 | 39,000.00 | 40,480.00 | 40,480.00 | 1.71% | 68,408 |
| Apr 29, 2026 | 40,400.00 | 40,520.00 | 39,500.00 | 39,800.00 | 39,800.00 | -1.29% | 207,929 |
| Apr 28, 2026 | 41,120.00 | 41,220.00 | 40,260.00 | 40,320.00 | 40,320.00 | -2.98% | 91,190 |
| Apr 27, 2026 | 41,500.00 | 41,840.00 | 41,420.00 | 41,560.00 | 41,560.00 | -1.93% | 107,923 |
| Apr 24, 2026 | 42,900.00 | 43,000.00 | 41,500.00 | 42,380.00 | 42,380.00 | -1.44% | 89,143 |
| Apr 23, 2026 | 43,000.00 | 43,880.00 | 42,120.00 | 43,000.00 | 43,000.00 | 0.23% | 210,041 |
| Apr 22, 2026 | 43,900.00 | 43,900.00 | 42,760.00 | 42,900.00 | 42,900.00 | -2.50% | 129,328 |
| Apr 21, 2026 | 44,620.00 | 44,940.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.68% | 40,957 |
| Apr 20, 2026 | 44,980.00 | 44,980.00 | 44,100.00 | 44,300.00 | 44,300.00 | -0.45% | 113,035 |
| Apr 17, 2026 | 45,700.00 | 45,860.00 | 43,900.00 | 45,000.00 | 44,500.00 | -1.10% | 148,626 |
| Apr 16, 2026 | 45,280.00 | 45,580.00 | 44,860.00 | 45,500.00 | 44,994.44 | 0.49% | 113,335 |
| Apr 15, 2026 | 45,360.00 | 45,820.00 | 43,800.00 | 45,280.00 | 44,776.89 | -0.44% | 169,187 |
| Apr 14, 2026 | 43,600.00 | 45,980.00 | 43,600.00 | 45,480.00 | 44,974.67 | 3.32% | 197,617 |
| Apr 13, 2026 | 42,060.00 | 44,020.00 | 41,660.00 | 44,020.00 | 43,530.89 | 5.21% | 148,568 |
| Apr 10, 2026 | 41,680.00 | 42,200.00 | 41,500.00 | 41,840.00 | 41,375.11 | 2.00% | 158,257 |
| Apr 9, 2026 | 41,040.00 | 41,480.00 | 40,340.00 | 41,020.00 | 40,564.22 | -0.05% | 216,009 |
| Apr 8, 2026 | 41,480.00 | 41,980.00 | 41,040.00 | 41,040.00 | 40,584.00 | 1.43% | 226,668 |
| Apr 7, 2026 | 41,680.00 | 41,680.00 | 40,000.00 | 40,460.00 | 40,010.44 | -3.16% | 171,139 |