Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia
· Delayed Price · Currency is COP 78,000
+600 (0.78%)
At close: Dec 4, 2025
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77,980.00 | 77,980.00 | 77,300.00 | 77,960.00 | 77,960.00 | -0.05% | 21,523 |
| Dec 4, 2025 | 77,500.00 | 78,000.00 | 76,500.00 | 78,000.00 | 78,000.00 | 0.78% | 6,351 |
| Dec 3, 2025 | 77,800.00 | 77,800.00 | 77,400.00 | 77,400.00 | 77,400.00 | -0.54% | 2,015 |
| Dec 2, 2025 | 77,760.00 | 77,820.00 | 76,800.00 | 77,820.00 | 77,820.00 | 1.06% | 23,534 |
| Dec 1, 2025 | 77,500.00 | 77,500.00 | 77,000.00 | 77,000.00 | 77,000.00 | -0.52% | 5,298 |
| Nov 28, 2025 | 76,980.00 | 77,480.00 | 76,040.00 | 77,400.00 | 77,400.00 | 1.18% | 11,329 |
| Nov 27, 2025 | 76,980.00 | 76,980.00 | 76,000.00 | 76,500.00 | 76,500.00 | -0.39% | 7,526 |
| Nov 26, 2025 | 77,500.00 | 77,500.00 | 76,500.00 | 76,800.00 | 76,800.00 | -0.26% | 7,817 |
| Nov 25, 2025 | 77,100.00 | 77,980.00 | 76,740.00 | 77,000.00 | 77,000.00 | -0.65% | 30,933 |
| Nov 24, 2025 | 79,020.00 | 79,020.00 | 77,100.00 | 77,500.00 | 77,500.00 | -2.00% | 27,081 |
| Nov 21, 2025 | 78,160.00 | 79,080.00 | 77,900.00 | 79,080.00 | 79,080.00 | - | 5,698 |
| Nov 20, 2025 | 79,000.00 | 79,340.00 | 78,800.00 | 79,080.00 | 79,080.00 | -0.33% | 10,978 |
| Nov 19, 2025 | 77,600.00 | 79,340.00 | 77,600.00 | 79,340.00 | 79,340.00 | 0.28% | 4,557 |
| Nov 18, 2025 | 78,940.00 | 79,120.00 | 78,100.00 | 79,120.00 | 79,120.00 | 0.23% | 11,362 |
| Nov 14, 2025 | 78,500.00 | 79,000.00 | 77,600.00 | 78,940.00 | 78,940.00 | 1.21% | 11,044 |
| Nov 13, 2025 | 78,420.00 | 78,500.00 | 77,300.00 | 78,000.00 | 78,000.00 | -1.27% | 10,324 |
| Nov 12, 2025 | 79,340.00 | 79,480.00 | 79,000.00 | 79,000.00 | 79,000.00 | 0.36% | 13,231 |
| Nov 11, 2025 | 78,520.00 | 79,480.00 | 78,000.00 | 78,720.00 | 78,720.00 | -1.60% | 8,643 |
| Nov 10, 2025 | 78,460.00 | 80,000.00 | 78,000.00 | 80,000.00 | 78,698.00 | 2.56% | 32,912 |
| Nov 7, 2025 | 79,600.00 | 79,600.00 | 78,000.00 | 78,000.00 | 76,730.55 | -2.01% | 21,981 |
| Nov 6, 2025 | 81,600.00 | 81,600.00 | 79,600.00 | 79,600.00 | 78,304.51 | -2.43% | 19,140 |
| Nov 5, 2025 | 79,880.00 | 81,580.00 | 79,120.00 | 81,580.00 | 80,252.29 | 2.13% | 22,528 |
| Nov 4, 2025 | 79,220.00 | 79,880.00 | 79,160.00 | 79,880.00 | 78,579.95 | -0.15% | 1,231 |
| Oct 31, 2025 | 79,400.00 | 80,000.00 | 79,000.00 | 80,000.00 | 78,698.00 | 0.96% | 5,521 |
| Oct 30, 2025 | 80,000.00 | 80,000.00 | 79,000.00 | 79,240.00 | 77,950.37 | -0.08% | 6,566 |
| Oct 29, 2025 | 79,000.00 | 79,300.00 | 78,980.00 | 79,300.00 | 78,009.39 | 0.41% | 46,097 |
| Oct 28, 2025 | 78,500.00 | 79,000.00 | 78,500.00 | 78,980.00 | 77,694.60 | 1.26% | 5,406 |
| Oct 27, 2025 | 78,480.00 | 78,480.00 | 78,000.00 | 78,000.00 | 76,730.55 | -0.20% | 14,487 |
| Oct 24, 2025 | 77,000.00 | 78,160.00 | 77,000.00 | 78,160.00 | 76,887.95 | 1.98% | 40,319 |
| Oct 23, 2025 | 76,860.00 | 77,000.00 | 76,500.00 | 76,640.00 | 75,392.68 | 0.16% | 25,279 |
| Oct 22, 2025 | 77,300.00 | 77,300.00 | 76,520.00 | 76,520.00 | 75,274.64 | -1.90% | 3,475 |
| Oct 21, 2025 | 78,040.00 | 78,160.00 | 78,000.00 | 78,000.00 | 76,730.55 | -1.76% | 16,450 |
| Oct 20, 2025 | 78,120.00 | 79,100.00 | 78,120.00 | 79,400.00 | 78,107.77 | - | 428 |
| Oct 17, 2025 | 79,100.00 | 79,400.00 | 78,600.00 | 79,400.00 | 78,107.77 | 0.43% | 22,495 |
| Oct 16, 2025 | 79,500.00 | 79,820.00 | 79,060.00 | 79,060.00 | 77,773.30 | -0.20% | 8,112 |
| Oct 15, 2025 | 78,400.00 | 79,220.00 | 78,220.00 | 79,220.00 | 77,930.69 | 0.43% | 5,750 |
| Oct 14, 2025 | 78,880.00 | 78,880.00 | 78,880.00 | 78,880.00 | 77,596.23 | -0.15% | 1,607 |
| Oct 10, 2025 | 79,140.00 | 79,140.00 | 79,000.00 | 79,000.00 | 77,714.28 | -0.18% | 1,891 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,100.00 | 79,140.00 | 77,852.00 | -0.48% | 1,912 |
| Oct 8, 2025 | 79,600.00 | 79,980.00 | 79,140.00 | 79,520.00 | 78,225.81 | 0.51% | 10,596 |
| Oct 7, 2025 | 81,620.00 | 81,620.00 | 79,120.00 | 79,120.00 | 77,832.32 | -4.07% | 6,205 |
| Oct 6, 2025 | 80,000.00 | 83,000.00 | 78,940.00 | 82,480.00 | 81,137.64 | 3.23% | 61,468 |
| Oct 3, 2025 | 78,820.00 | 80,200.00 | 78,500.00 | 79,900.00 | 78,599.63 | 1.37% | 30,429 |
| Oct 2, 2025 | 79,000.00 | 79,000.00 | 78,300.00 | 78,820.00 | 77,537.20 | -0.23% | 5,888 |
| Oct 1, 2025 | 78,380.00 | 79,000.00 | 77,760.00 | 79,000.00 | 77,714.28 | 1.41% | 13,154 |
| Sep 30, 2025 | 78,400.00 | 78,800.00 | 77,900.00 | 77,900.00 | 76,632.18 | -0.13% | 10,830 |
| Sep 29, 2025 | 77,420.00 | 78,100.00 | 77,280.00 | 78,000.00 | 76,730.55 | 2.23% | 60,543 |
| Sep 26, 2025 | 78,460.00 | 78,460.00 | 76,300.00 | 76,300.00 | 75,058.22 | -1.57% | 4,295 |
| Sep 25, 2025 | 78,520.00 | 79,000.00 | 77,520.00 | 77,520.00 | 76,258.36 | -1.87% | 21,935 |
| Sep 24, 2025 | 79,500.00 | 79,620.00 | 79,000.00 | 79,000.00 | 77,714.28 | 0.18% | 15,485 |
| Sep 23, 2025 | 80,000.00 | 80,000.00 | 78,860.00 | 78,860.00 | 77,576.55 | -1.60% | 24,115 |
| Sep 22, 2025 | 81,480.00 | 81,480.00 | 80,140.00 | 80,140.00 | 78,835.72 | -2.27% | 4,938 |
| Sep 19, 2025 | 78,500.00 | 82,000.00 | 78,400.00 | 82,000.00 | 80,665.45 | 3.80% | 497,069 |
| Sep 18, 2025 | 78,800.00 | 79,100.00 | 78,400.00 | 79,000.00 | 77,714.28 | 0.10% | 86,189 |
| Sep 17, 2025 | 78,600.00 | 79,200.00 | 78,600.00 | 78,920.00 | 77,635.58 | -0.10% | 91,612 |
| Sep 16, 2025 | 78,900.00 | 79,060.00 | 78,620.00 | 79,000.00 | 77,714.28 | 0.13% | 331,303 |
| Sep 15, 2025 | 79,500.00 | 79,500.00 | 78,540.00 | 78,900.00 | 77,615.90 | 1.81% | 40,013 |
| Sep 12, 2025 | 76,960.00 | 77,500.00 | 76,780.00 | 77,500.00 | 76,238.69 | 0.65% | 32,507 |
| Sep 11, 2025 | 76,460.00 | 77,000.00 | 75,160.00 | 77,000.00 | 75,746.83 | 0.71% | 47,927 |
| Sep 10, 2025 | 77,960.00 | 77,960.00 | 75,900.00 | 76,460.00 | 75,215.61 | -1.47% | 82,056 |
| Sep 9, 2025 | 78,600.00 | 79,500.00 | 77,600.00 | 77,600.00 | 76,337.06 | -2.34% | 37,540 |
| Sep 8, 2025 | 80,000.00 | 80,200.00 | 79,460.00 | 79,460.00 | 78,166.79 | -0.65% | 19,939 |
| Sep 5, 2025 | 81,600.00 | 81,600.00 | 78,220.00 | 79,980.00 | 78,678.33 | -1.99% | 43,231 |
| Sep 4, 2025 | 77,400.00 | 81,780.00 | 77,260.00 | 81,600.00 | 80,271.96 | 6.28% | 89,736 |
| Sep 3, 2025 | 70,500.00 | 77,200.00 | 70,500.00 | 76,780.00 | 75,530.41 | 9.37% | 61,034 |
| Sep 2, 2025 | 69,740.00 | 70,200.00 | 69,740.00 | 70,200.00 | 69,057.50 | 0.66% | 6,921 |
| Sep 1, 2025 | 70,180.00 | 70,180.00 | 69,740.00 | 69,740.00 | 68,604.98 | -0.66% | 1,451 |
| Aug 29, 2025 | 70,840.00 | 70,840.00 | 70,180.00 | 70,200.00 | 69,057.50 | -0.43% | 4,649 |
| Aug 28, 2025 | 70,480.00 | 70,500.00 | 70,000.00 | 70,500.00 | 69,352.61 | 0.03% | 17,060 |
| Aug 27, 2025 | 70,500.00 | 70,500.00 | 70,100.00 | 70,480.00 | 69,332.94 | 0.71% | 2,220 |
| Aug 26, 2025 | 70,500.00 | 70,500.00 | 69,980.00 | 69,980.00 | 68,841.08 | -0.17% | 15,127 |
| Aug 25, 2025 | 70,300.00 | 70,300.00 | 69,820.00 | 70,100.00 | 68,959.12 | -1.07% | 3,710 |
| Aug 22, 2025 | 70,540.00 | 70,860.00 | 70,420.00 | 70,860.00 | 69,706.75 | 0.45% | 6,136 |
| Aug 21, 2025 | 71,000.00 | 71,000.00 | 70,020.00 | 70,540.00 | 69,391.96 | -0.62% | 12,481 |
| Aug 20, 2025 | 70,000.00 | 70,980.00 | 70,000.00 | 70,980.00 | 69,824.80 | 0.85% | 9,747 |
| Aug 19, 2025 | 70,500.00 | 70,500.00 | 70,000.00 | 70,380.00 | 69,234.57 | 0.54% | 33,667 |
| Aug 15, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 68,860.75 | 0.14% | 6,740 |
| Aug 14, 2025 | 70,000.00 | 70,500.00 | 69,900.00 | 69,900.00 | 68,762.38 | -0.14% | 21,891 |
| Aug 13, 2025 | 70,000.00 | 70,000.00 | 69,500.00 | 70,000.00 | 68,860.75 | 0.29% | 108,709 |
| Aug 12, 2025 | 70,200.00 | 70,200.00 | 69,800.00 | 69,800.00 | 68,664.01 | -1.25% | 3,994 |
| Aug 11, 2025 | 71,380.00 | 71,400.00 | 70,680.00 | 70,680.00 | 69,529.68 | -0.59% | 4,458 |
| Aug 8, 2025 | 70,240.00 | 71,120.00 | 70,160.00 | 71,100.00 | 68,678.76 | 1.40% | 17,415 |
| Aug 6, 2025 | 70,220.00 | 70,400.00 | 70,000.00 | 70,120.00 | 67,732.13 | -0.51% | 7,785 |
| Aug 5, 2025 | 70,700.00 | 70,700.00 | 70,180.00 | 70,480.00 | 68,079.87 | -0.17% | 3,231 |
| Aug 4, 2025 | 70,400.00 | 70,600.00 | 70,000.00 | 70,600.00 | 68,195.79 | -0.06% | 10,221 |
| Aug 1, 2025 | 70,280.00 | 70,640.00 | 70,100.00 | 70,640.00 | 68,234.43 | -0.17% | 7,793 |
| Jul 31, 2025 | 70,600.00 | 71,000.00 | 70,600.00 | 70,760.00 | 68,350.34 | 0.23% | 41,055 |
| Jul 30, 2025 | 69,840.00 | 70,620.00 | 69,840.00 | 70,600.00 | 68,195.79 | 1.18% | 180,674 |
| Jul 29, 2025 | 71,400.00 | 71,400.00 | 69,780.00 | 69,780.00 | 67,403.71 | -2.27% | 28,310 |
| Jul 28, 2025 | 70,020.00 | 71,400.00 | 70,020.00 | 71,400.00 | 68,968.54 | 1.25% | 26,764 |
| Jul 25, 2025 | 70,540.00 | 71,200.00 | 70,520.00 | 70,520.00 | 68,118.51 | -1.86% | 40,053 |
| Jul 24, 2025 | 70,500.00 | 71,860.00 | 70,000.00 | 71,860.00 | 69,412.88 | 1.93% | 4,747 |
| Jul 23, 2025 | 69,700.00 | 73,000.00 | 69,700.00 | 70,500.00 | 68,099.19 | 0.74% | 15,897 |
| Jul 22, 2025 | 69,200.00 | 69,980.00 | 69,020.00 | 69,980.00 | 67,596.90 | 0.84% | 104,220 |
| Jul 21, 2025 | 69,400.00 | 69,580.00 | 68,920.00 | 69,400.00 | 67,036.65 | 0.14% | 4,923 |
| Jul 18, 2025 | 69,440.00 | 69,440.00 | 68,720.00 | 69,300.00 | 66,940.06 | -0.40% | 7,240 |
| Jul 17, 2025 | 69,320.00 | 69,800.00 | 69,320.00 | 69,580.00 | 67,210.52 | -0.11% | 2,168 |
| Jul 16, 2025 | 69,200.00 | 69,660.00 | 69,020.00 | 69,660.00 | 67,287.80 | 0.23% | 10,659 |
| Jul 15, 2025 | 69,500.00 | 69,900.00 | 69,180.00 | 69,500.00 | 67,133.25 | -0.71% | 53,717 |
| Jul 14, 2025 | 69,240.00 | 70,000.00 | 69,000.00 | 70,000.00 | 67,616.22 | 1.45% | 6,245 |