Patrimonio Autónomo Estrategias Inmobiliarias (3-2-4241) (BVC:PEI)
Colombia
· Delayed Price · Currency is COP 67,700
+2,440 (3.74%)
At close: Mar 5, 2026
BVC:PEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64,480.00 | 67,700.00 | 64,000.00 | 67,700.00 | 67,700.00 | 3.74% | 13,778 |
| Mar 4, 2026 | 64,840.00 | 66,200.00 | 64,020.00 | 65,260.00 | 65,260.00 | 0.55% | 45,121 |
| Mar 3, 2026 | 66,680.00 | 66,680.00 | 64,840.00 | 64,900.00 | 64,900.00 | -4.28% | 19,958 |
| Mar 2, 2026 | 68,040.00 | 68,800.00 | 67,500.00 | 67,800.00 | 67,800.00 | -0.21% | 35,420 |
| Feb 27, 2026 | 71,000.00 | 71,600.00 | 67,940.00 | 67,940.00 | 67,940.00 | -6.29% | 133,099 |
| Feb 26, 2026 | 72,200.00 | 72,500.00 | 70,000.00 | 72,500.00 | 72,500.00 | -0.36% | 28,246 |
| Feb 25, 2026 | 73,300.00 | 73,900.00 | 72,500.00 | 72,760.00 | 72,760.00 | -0.25% | 43,014 |
| Feb 24, 2026 | 72,220.00 | 73,040.00 | 72,220.00 | 72,940.00 | 72,940.00 | -0.36% | 90,491 |
| Feb 23, 2026 | 72,700.00 | 73,200.00 | 72,240.00 | 73,200.00 | 73,200.00 | 0.97% | 42,328 |
| Feb 20, 2026 | 73,700.00 | 73,700.00 | 72,500.00 | 72,500.00 | 72,500.00 | -1.57% | 44,691 |
| Feb 19, 2026 | 73,700.00 | 73,880.00 | 72,520.00 | 73,660.00 | 73,660.00 | 0.11% | 16,661 |
| Feb 18, 2026 | 74,000.00 | 74,500.00 | 73,000.00 | 73,580.00 | 73,580.00 | -0.03% | 6,201 |
| Feb 17, 2026 | 73,500.00 | 73,600.00 | 72,500.00 | 73,600.00 | 73,600.00 | 1.66% | 18,550 |
| Feb 16, 2026 | 74,500.00 | 74,900.00 | 72,000.00 | 72,400.00 | 72,400.00 | -2.11% | 12,028 |
| Feb 13, 2026 | 73,400.00 | 74,000.00 | 73,000.00 | 73,960.00 | 73,960.00 | 0.76% | 7,596 |
| Feb 12, 2026 | 73,300.00 | 73,500.00 | 72,800.00 | 73,400.00 | 73,400.00 | 0.55% | 2,074 |
| Feb 11, 2026 | 73,700.00 | 74,000.00 | 72,460.00 | 73,000.00 | 73,000.00 | -0.95% | 9,480 |
| Feb 10, 2026 | 73,100.00 | 73,740.00 | 72,900.00 | 73,700.00 | 73,700.00 | 0.79% | 10,092 |
| Feb 9, 2026 | 73,000.00 | 73,800.00 | 72,640.00 | 73,120.00 | 73,120.00 | 0.66% | 11,809 |
| Feb 6, 2026 | 71,300.00 | 72,640.00 | 71,300.00 | 72,640.00 | 70,638.00 | 1.88% | 192,793 |
| Feb 5, 2026 | 73,020.00 | 73,480.00 | 71,300.00 | 71,300.00 | 69,334.93 | -2.33% | 9,302 |
| Feb 4, 2026 | 75,480.00 | 75,480.00 | 73,000.00 | 73,000.00 | 70,988.08 | -2.56% | 13,458 |
| Feb 3, 2026 | 75,880.00 | 75,880.00 | 73,880.00 | 74,920.00 | 72,855.16 | -0.77% | 13,112 |
| Feb 2, 2026 | 76,460.00 | 76,460.00 | 75,500.00 | 75,500.00 | 73,419.18 | -1.26% | 7,389 |
| Jan 30, 2026 | 76,500.00 | 76,520.00 | 76,100.00 | 76,460.00 | 74,352.72 | -0.47% | 7,458 |
| Jan 29, 2026 | 76,900.00 | 77,000.00 | 76,320.00 | 76,820.00 | 74,702.80 | -0.18% | 19,507 |
| Jan 28, 2026 | 75,920.00 | 76,960.00 | 75,640.00 | 76,960.00 | 74,838.94 | 1.40% | 11,831 |
| Jan 27, 2026 | 75,520.00 | 76,300.00 | 75,520.00 | 75,900.00 | 73,808.15 | -0.37% | 20,213 |
| Jan 26, 2026 | 76,540.00 | 76,540.00 | 75,660.00 | 76,180.00 | 74,080.44 | -0.50% | 14,646 |
| Jan 23, 2026 | 77,000.00 | 77,100.00 | 75,040.00 | 76,560.00 | 74,449.96 | -0.57% | 32,523 |
| Jan 22, 2026 | 77,000.00 | 77,000.00 | 76,320.00 | 77,000.00 | 74,877.84 | 0.08% | 15,413 |
| Jan 21, 2026 | 77,000.00 | 77,000.00 | 76,200.00 | 76,940.00 | 74,819.49 | -0.08% | 18,975 |
| Jan 20, 2026 | 77,960.00 | 78,180.00 | 75,000.00 | 77,000.00 | 74,877.84 | -1.23% | 143,134 |
| Jan 19, 2026 | 77,700.00 | 77,980.00 | 77,480.00 | 77,960.00 | 75,811.38 | 0.23% | 5,609 |
| Jan 16, 2026 | 77,800.00 | 78,000.00 | 77,600.00 | 77,780.00 | 75,636.34 | -0.08% | 11,187 |
| Jan 15, 2026 | 78,900.00 | 78,900.00 | 77,300.00 | 77,840.00 | 75,694.69 | -0.10% | 8,749 |
| Jan 14, 2026 | 78,140.00 | 78,780.00 | 77,920.00 | 77,920.00 | 75,772.48 | -0.41% | 11,037 |
| Jan 13, 2026 | 78,920.00 | 78,920.00 | 78,180.00 | 78,240.00 | 76,083.66 | -0.96% | 18,961 |
| Jan 9, 2026 | 78,800.00 | 79,140.00 | 78,480.00 | 79,000.00 | 76,822.71 | -0.38% | 6,400 |
| Jan 8, 2026 | 78,800.00 | 79,380.00 | 78,600.00 | 79,300.00 | 77,114.45 | -0.88% | 5,483 |
| Jan 7, 2026 | 79,320.00 | 80,260.00 | 79,320.00 | 80,000.00 | 77,795.15 | -0.37% | 3,928 |
| Jan 6, 2026 | 80,900.00 | 81,000.00 | 79,600.00 | 80,300.00 | 78,086.89 | -0.74% | 9,651 |
| Jan 5, 2026 | 80,000.00 | 80,900.00 | 78,900.00 | 80,900.00 | 78,670.35 | 1.18% | 87,172 |
| Jan 2, 2026 | 79,960.00 | 79,960.00 | 79,960.00 | 79,960.00 | 77,756.26 | - | 1,061 |
| Dec 30, 2025 | 78,120.00 | 79,960.00 | 77,500.00 | 79,960.00 | 77,756.26 | 1.50% | 14,574 |
| Dec 29, 2025 | 78,520.00 | 78,780.00 | 78,520.00 | 78,780.00 | 76,608.78 | 0.25% | 9,720 |
| Dec 26, 2025 | 78,600.00 | 78,600.00 | 78,580.00 | 78,580.00 | 76,414.29 | -0.03% | 3,202 |
| Dec 24, 2025 | 79,200.00 | 79,200.00 | 78,300.00 | 78,600.00 | 76,433.74 | 0.38% | 6,146 |
| Dec 23, 2025 | 79,380.00 | 79,380.00 | 78,100.00 | 78,300.00 | 76,142.01 | -1.36% | 19,751 |
| Dec 22, 2025 | 79,960.00 | 79,960.00 | 79,380.00 | 79,380.00 | 77,192.24 | 0.48% | 2,463 |
| Dec 19, 2025 | 78,040.00 | 79,000.00 | 78,040.00 | 79,000.00 | 76,822.71 | 0.64% | 31,386 |
| Dec 18, 2025 | 77,480.00 | 79,000.00 | 76,660.00 | 78,500.00 | 76,336.50 | 1.50% | 57,390 |
| Dec 17, 2025 | 75,020.00 | 77,340.00 | 75,020.00 | 77,340.00 | 75,208.47 | -0.18% | 12,206 |
| Dec 16, 2025 | 78,000.00 | 78,000.00 | 75,020.00 | 77,480.00 | 75,344.61 | 1.95% | 44,968 |
| Dec 15, 2025 | 78,600.00 | 78,600.00 | 76,000.00 | 76,000.00 | 73,905.40 | -3.06% | 14,435 |
| Dec 12, 2025 | 77,900.00 | 78,400.00 | 77,200.00 | 78,400.00 | 76,239.25 | 0.64% | 3,885 |
| Dec 11, 2025 | 78,400.00 | 78,400.00 | 77,000.00 | 77,900.00 | 75,753.03 | -0.51% | 6,847 |
| Dec 10, 2025 | 76,800.00 | 78,300.00 | 76,800.00 | 78,300.00 | 76,142.01 | 0.51% | 31,404 |
| Dec 9, 2025 | 78,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 75,753.03 | - | 6,303 |
| Dec 5, 2025 | 77,980.00 | 77,980.00 | 77,300.00 | 77,900.00 | 75,753.03 | -0.13% | 26,386 |
| Dec 4, 2025 | 77,500.00 | 78,000.00 | 76,500.00 | 78,000.00 | 75,850.28 | 0.78% | 6,351 |
| Dec 3, 2025 | 77,800.00 | 77,800.00 | 77,400.00 | 77,400.00 | 75,266.81 | -0.54% | 2,015 |
| Dec 2, 2025 | 77,760.00 | 77,820.00 | 76,800.00 | 77,820.00 | 75,675.24 | 1.06% | 23,534 |
| Dec 1, 2025 | 77,500.00 | 77,500.00 | 77,000.00 | 77,000.00 | 74,877.84 | -0.52% | 5,298 |
| Nov 28, 2025 | 76,980.00 | 77,480.00 | 76,040.00 | 77,400.00 | 75,266.81 | 1.18% | 11,329 |
| Nov 27, 2025 | 76,980.00 | 76,980.00 | 76,000.00 | 76,500.00 | 74,391.62 | -0.39% | 7,526 |
| Nov 26, 2025 | 77,500.00 | 77,500.00 | 76,500.00 | 76,800.00 | 74,683.35 | -0.26% | 7,817 |
| Nov 25, 2025 | 77,100.00 | 77,980.00 | 76,740.00 | 77,000.00 | 74,877.84 | -0.65% | 30,933 |
| Nov 24, 2025 | 79,020.00 | 79,020.00 | 77,100.00 | 77,500.00 | 75,364.06 | -2.00% | 27,081 |
| Nov 21, 2025 | 78,160.00 | 79,080.00 | 77,900.00 | 79,080.00 | 76,900.51 | - | 5,698 |
| Nov 20, 2025 | 79,000.00 | 79,340.00 | 78,800.00 | 79,080.00 | 76,900.51 | -0.33% | 10,978 |
| Nov 19, 2025 | 77,600.00 | 79,340.00 | 77,600.00 | 79,340.00 | 77,153.34 | 0.28% | 4,557 |
| Nov 18, 2025 | 78,940.00 | 79,120.00 | 78,100.00 | 79,120.00 | 76,939.41 | 0.23% | 11,362 |
| Nov 14, 2025 | 78,500.00 | 79,000.00 | 77,600.00 | 78,940.00 | 76,764.37 | 1.21% | 11,044 |
| Nov 13, 2025 | 78,420.00 | 78,500.00 | 77,300.00 | 78,000.00 | 75,850.28 | -1.27% | 10,324 |
| Nov 12, 2025 | 79,340.00 | 79,480.00 | 79,000.00 | 79,000.00 | 76,822.71 | 0.36% | 13,231 |
| Nov 11, 2025 | 78,520.00 | 79,480.00 | 78,000.00 | 78,720.00 | 76,550.43 | -1.60% | 8,643 |
| Nov 10, 2025 | 78,460.00 | 80,000.00 | 78,000.00 | 80,000.00 | 76,529.04 | 2.56% | 32,912 |
| Nov 7, 2025 | 79,600.00 | 79,600.00 | 78,000.00 | 78,000.00 | 74,615.81 | -2.01% | 21,981 |
| Nov 6, 2025 | 81,600.00 | 81,600.00 | 79,600.00 | 79,600.00 | 76,146.39 | -2.43% | 19,140 |
| Nov 5, 2025 | 79,880.00 | 81,580.00 | 79,120.00 | 81,580.00 | 78,040.49 | 2.13% | 22,528 |
| Nov 4, 2025 | 79,220.00 | 79,880.00 | 79,160.00 | 79,880.00 | 76,414.24 | -0.15% | 1,231 |
| Oct 31, 2025 | 79,400.00 | 80,000.00 | 79,000.00 | 80,000.00 | 76,529.04 | 0.96% | 5,521 |
| Oct 30, 2025 | 80,000.00 | 80,000.00 | 79,000.00 | 79,240.00 | 75,802.01 | -0.08% | 6,566 |
| Oct 29, 2025 | 79,000.00 | 79,300.00 | 78,980.00 | 79,300.00 | 75,859.41 | 0.41% | 46,097 |
| Oct 28, 2025 | 78,500.00 | 79,000.00 | 78,500.00 | 78,980.00 | 75,553.29 | 1.26% | 5,406 |
| Oct 27, 2025 | 78,480.00 | 78,480.00 | 78,000.00 | 78,000.00 | 74,615.81 | -0.20% | 14,487 |
| Oct 24, 2025 | 77,000.00 | 78,160.00 | 77,000.00 | 78,160.00 | 74,768.87 | 1.98% | 40,319 |
| Oct 23, 2025 | 76,860.00 | 77,000.00 | 76,500.00 | 76,640.00 | 73,314.82 | 0.16% | 25,279 |
| Oct 22, 2025 | 77,300.00 | 77,300.00 | 76,520.00 | 76,520.00 | 73,200.02 | -1.90% | 3,475 |
| Oct 21, 2025 | 78,040.00 | 78,160.00 | 78,000.00 | 78,000.00 | 74,615.81 | -1.76% | 16,450 |
| Oct 20, 2025 | 78,120.00 | 79,100.00 | 78,120.00 | 79,400.00 | 75,955.07 | - | 428 |
| Oct 17, 2025 | 79,100.00 | 79,400.00 | 78,600.00 | 79,400.00 | 75,955.07 | 0.43% | 22,495 |
| Oct 16, 2025 | 79,500.00 | 79,820.00 | 79,060.00 | 79,060.00 | 75,629.82 | -0.20% | 8,112 |
| Oct 15, 2025 | 78,400.00 | 79,220.00 | 78,220.00 | 79,220.00 | 75,782.88 | 0.43% | 5,750 |
| Oct 14, 2025 | 78,880.00 | 78,880.00 | 78,880.00 | 78,880.00 | 75,457.63 | -0.15% | 1,607 |
| Oct 10, 2025 | 79,140.00 | 79,140.00 | 79,000.00 | 79,000.00 | 75,572.43 | -0.18% | 1,891 |
| Oct 9, 2025 | 80,000.00 | 80,000.00 | 79,100.00 | 79,140.00 | 75,706.35 | -0.48% | 1,912 |
| Oct 8, 2025 | 79,600.00 | 79,980.00 | 79,140.00 | 79,520.00 | 76,069.86 | 0.51% | 10,596 |
| Oct 7, 2025 | 81,620.00 | 81,620.00 | 79,120.00 | 79,120.00 | 75,687.22 | -4.07% | 6,205 |