Administradora de Fondos de Pensiones y Cesantías Protección S.A. (BVC:PROTECCION)
Colombia · Delayed Price · Currency is COP 85,000
0.00 (0.00%)
At close: Nov 13, 2026
BVC:PROTECCION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Nov 11, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Nov 10, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Nov 9, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Nov 6, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Nov 5, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Nov 4, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Nov 3, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 30, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 29, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 28, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 27, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 26, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 23, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 22, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 21, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 20, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 19, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 16, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 15, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 14, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 13, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 9, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 8, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 7, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 6, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 5, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 2, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Oct 1, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 30, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 29, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 28, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 25, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 24, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 23, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 22, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 21, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | 3,204 |
| Sep 18, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 17, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 16, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | - |
| Sep 15, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 3.66% | 40 |
| Sep 14, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Sep 11, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Sep 10, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Sep 9, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Sep 8, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Sep 7, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | 303 |
| Sep 4, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Sep 3, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Sep 2, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |