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: Oct 2, 2026
BVC:PROTECCION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 1, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 31, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 28, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 27, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 26, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 25, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 24, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 21, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 20, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 19, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 18, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 14, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | - | - |
| Aug 13, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 2.50% | 500 |
| Aug 12, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Aug 11, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Aug 10, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Aug 6, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Aug 5, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Aug 4, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Aug 3, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Jul 31, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | - |
| Jul 30, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 2.56% | 1,000 |
| Jul 29, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 28, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 27, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 24, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 23, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 22, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |