Administradora de Fondos de Pensiones y Cesantías Protección S.A. (BVC:PROTECCION)
Colombia · Delayed Price · Currency is COP 82,000
0.00 (0.00%)
At close: Aug 21, 2026
BVC:PROTECCION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 21, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 17, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 16, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 15, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 14, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 10, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 9, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 8, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 7, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 6, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 3, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 2, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jul 1, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 30, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 26, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 25, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 24, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 23, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 22, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 19, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 18, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 17, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 16, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 12, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 11, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 10, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 9, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 5, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 4, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Jun 3, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |