Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia
· Delayed Price · Currency is COP 41,600
+80 (0.19%)
At close: Mar 6, 2026
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41,500.00 | 42,920.00 | 41,340.00 | 41,600.00 | 41,600.00 | 0.19% | 654,927 |
| Mar 5, 2026 | 41,500.00 | 42,120.00 | 41,360.00 | 41,520.00 | 41,520.00 | 0.05% | 90,172 |
| Mar 4, 2026 | 43,900.00 | 43,900.00 | 41,100.00 | 41,500.00 | 41,500.00 | - | 158,162 |
| Mar 3, 2026 | 42,040.00 | 42,980.00 | 38,700.00 | 41,500.00 | 41,500.00 | -1.24% | 342,110 |
| Mar 2, 2026 | 46,960.00 | 46,980.00 | 42,020.00 | 42,020.00 | 42,020.00 | -8.65% | 243,550 |
| Feb 27, 2026 | 49,600.00 | 49,660.00 | 46,000.00 | 46,000.00 | 46,000.00 | -7.48% | 3,572,738 |
| Feb 26, 2026 | 52,160.00 | 52,160.00 | 49,500.00 | 49,720.00 | 49,720.00 | -5.15% | 161,858 |
| Feb 25, 2026 | 52,000.00 | 52,460.00 | 51,100.00 | 52,420.00 | 52,420.00 | 0.23% | 126,758 |
| Feb 24, 2026 | 50,100.00 | 52,500.00 | 50,100.00 | 52,300.00 | 52,300.00 | 2.95% | 298,089 |
| Feb 23, 2026 | 52,800.00 | 53,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | -3.68% | 129,580 |
| Feb 20, 2026 | 52,800.00 | 52,800.00 | 51,980.00 | 52,740.00 | 52,740.00 | 0.04% | 242,561 |
| Feb 19, 2026 | 52,280.00 | 52,740.00 | 52,240.00 | 52,720.00 | 52,720.00 | 0.80% | 89,411 |
| Feb 18, 2026 | 51,620.00 | 52,380.00 | 50,620.00 | 52,300.00 | 52,300.00 | 1.24% | 241,807 |
| Feb 17, 2026 | 51,000.00 | 51,700.00 | 50,840.00 | 51,660.00 | 51,660.00 | 0.27% | 208,882 |
| Feb 16, 2026 | 50,000.00 | 51,520.00 | 50,000.00 | 51,520.00 | 51,520.00 | 0.23% | 118,022 |
| Feb 13, 2026 | 49,200.00 | 51,400.00 | 49,000.00 | 51,400.00 | 51,400.00 | 3.84% | 194,813 |
| Feb 12, 2026 | 49,000.00 | 49,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | 0.04% | 225,387 |
| Feb 11, 2026 | 46,560.00 | 49,480.00 | 46,400.00 | 49,480.00 | 49,480.00 | -3.96% | 732,422 |
| Feb 10, 2026 | 51,700.00 | 52,100.00 | 51,520.00 | 51,520.00 | 51,520.00 | -0.35% | 102,799 |
| Feb 9, 2026 | 51,200.00 | 51,900.00 | 51,200.00 | 51,700.00 | 51,700.00 | 0.98% | 134,721 |
| Feb 6, 2026 | 48,500.00 | 51,200.00 | 48,500.00 | 51,200.00 | 51,200.00 | 2.40% | 224,879 |
| Feb 5, 2026 | 51,420.00 | 51,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -3.77% | 188,035 |
| Feb 4, 2026 | 52,180.00 | 52,700.00 | 50,680.00 | 51,960.00 | 51,960.00 | -1.03% | 279,517 |
| Feb 3, 2026 | 51,500.00 | 52,500.00 | 50,760.00 | 52,500.00 | 52,500.00 | 1.20% | 279,359 |
| Feb 2, 2026 | 50,840.00 | 51,880.00 | 50,760.00 | 51,880.00 | 51,880.00 | -0.42% | 91,672 |
| Jan 30, 2026 | 51,320.00 | 52,300.00 | 50,740.00 | 52,100.00 | 52,100.00 | 2.36% | 325,583 |
| Jan 29, 2026 | 51,600.00 | 52,300.00 | 50,680.00 | 50,900.00 | 50,900.00 | -1.39% | 212,500 |
| Jan 28, 2026 | 52,380.00 | 52,380.00 | 51,400.00 | 51,620.00 | 51,620.00 | -0.69% | 278,651 |
| Jan 27, 2026 | 52,720.00 | 52,980.00 | 51,900.00 | 51,980.00 | 51,980.00 | -1.40% | 295,655 |
| Jan 26, 2026 | 51,800.00 | 52,980.00 | 51,320.00 | 52,720.00 | 52,720.00 | 1.78% | 221,166 |
| Jan 23, 2026 | 50,900.00 | 52,000.00 | 50,780.00 | 51,800.00 | 51,800.00 | 1.77% | 378,182 |
| Jan 22, 2026 | 51,400.00 | 52,000.00 | 50,760.00 | 50,900.00 | 50,900.00 | -1.32% | 310,908 |
| Jan 21, 2026 | 50,480.00 | 52,000.00 | 50,480.00 | 51,580.00 | 51,580.00 | 1.94% | 450,944 |
| Jan 20, 2026 | 49,300.00 | 50,900.00 | 49,300.00 | 50,600.00 | 50,600.00 | 2.02% | 446,404 |
| Jan 19, 2026 | 48,100.00 | 50,020.00 | 47,980.00 | 49,600.00 | 49,600.00 | 2.90% | 340,121 |
| Jan 16, 2026 | 46,040.00 | 48,200.00 | 46,040.00 | 48,200.00 | 48,200.00 | 4.78% | 517,539 |
| Jan 15, 2026 | 45,200.00 | 46,200.00 | 45,200.00 | 46,000.00 | 46,000.00 | 1.59% | 183,418 |
| Jan 14, 2026 | 45,020.00 | 45,700.00 | 45,020.00 | 45,280.00 | 45,280.00 | -0.26% | 182,482 |
| Jan 13, 2026 | 44,300.00 | 45,400.00 | 44,180.00 | 45,400.00 | 45,400.00 | 2.25% | 200,788 |
| Jan 9, 2026 | 45,400.00 | 45,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | -1.29% | 135,096 |
| Jan 8, 2026 | 45,140.00 | 45,200.00 | 44,820.00 | 44,980.00 | 44,980.00 | -0.57% | 20,148 |
| Jan 7, 2026 | 45,140.00 | 45,440.00 | 44,940.00 | 45,240.00 | 44,864.50 | 0.31% | 98,519 |
| Jan 6, 2026 | 44,100.00 | 45,680.00 | 44,100.00 | 45,100.00 | 44,725.66 | 2.50% | 149,080 |
| Jan 5, 2026 | 43,000.00 | 44,480.00 | 42,920.00 | 44,000.00 | 43,634.79 | 2.56% | 181,363 |
| Jan 2, 2026 | 42,640.00 | 43,080.00 | 42,540.00 | 42,900.00 | 42,543.92 | 0.85% | 60,580 |
| Dec 30, 2025 | 43,600.00 | 43,600.00 | 42,540.00 | 42,540.00 | 42,186.91 | -3.23% | 134,073 |
| Dec 29, 2025 | 43,780.00 | 44,060.00 | 43,600.00 | 43,960.00 | 43,595.13 | -0.09% | 30,270 |
| Dec 26, 2025 | 43,980.00 | 44,100.00 | 43,220.00 | 44,000.00 | 43,634.79 | 0.14% | 114,506 |
| Dec 24, 2025 | 43,600.00 | 43,940.00 | 43,520.00 | 43,940.00 | 43,575.29 | -0.05% | 32,986 |
| Dec 23, 2025 | 43,900.00 | 44,080.00 | 43,720.00 | 43,960.00 | 43,595.13 | -0.09% | 66,374 |
| Dec 22, 2025 | 43,520.00 | 44,200.00 | 43,520.00 | 44,000.00 | 43,634.79 | 0.69% | 133,842 |
| Dec 19, 2025 | 44,680.00 | 45,100.00 | 43,700.00 | 43,700.00 | 43,337.28 | -0.91% | 748,501 |
| Dec 18, 2025 | 44,580.00 | 44,780.00 | 44,000.00 | 44,100.00 | 43,733.96 | 1.38% | 185,279 |
| Dec 17, 2025 | 45,120.00 | 45,120.00 | 43,400.00 | 43,500.00 | 43,138.94 | -3.38% | 155,509 |
| Dec 16, 2025 | 45,320.00 | 45,700.00 | 45,020.00 | 45,020.00 | 44,646.33 | -2.34% | 108,364 |
| Dec 15, 2025 | 46,500.00 | 46,500.00 | 45,720.00 | 46,100.00 | 45,717.36 | -1.41% | 52,263 |
| Dec 12, 2025 | 47,000.00 | 47,000.00 | 46,600.00 | 46,760.00 | 46,371.89 | -0.47% | 16,276 |
| Dec 11, 2025 | 45,700.00 | 46,980.00 | 45,600.00 | 46,980.00 | 46,590.06 | 2.13% | 154,828 |
| Dec 10, 2025 | 45,300.00 | 46,400.00 | 45,300.00 | 46,000.00 | 45,618.19 | 1.77% | 143,141 |
| Dec 9, 2025 | 44,100.00 | 45,440.00 | 44,080.00 | 45,200.00 | 44,824.83 | 2.73% | 95,256 |
| Dec 5, 2025 | 44,700.00 | 44,980.00 | 44,000.00 | 44,000.00 | 43,634.79 | -1.57% | 80,934 |
| Dec 4, 2025 | 45,060.00 | 45,440.00 | 44,700.00 | 44,700.00 | 44,328.98 | -0.80% | 83,188 |
| Dec 3, 2025 | 46,060.00 | 46,060.00 | 45,060.00 | 45,060.00 | 44,686.00 | -2.21% | 122,467 |
| Dec 2, 2025 | 46,000.00 | 46,160.00 | 45,760.00 | 46,080.00 | 45,697.53 | 0.22% | 229,851 |
| Dec 1, 2025 | 45,000.00 | 46,000.00 | 45,000.00 | 45,980.00 | 45,598.36 | 2.00% | 93,776 |
| Nov 28, 2025 | 44,340.00 | 45,080.00 | 44,340.00 | 45,080.00 | 44,705.83 | 1.90% | 573,666 |
| Nov 27, 2025 | 44,600.00 | 44,700.00 | 44,000.00 | 44,240.00 | 43,872.80 | -0.58% | 42,664 |
| Nov 26, 2025 | 44,580.00 | 45,000.00 | 44,500.00 | 44,500.00 | 44,130.64 | 0.23% | 293,049 |
| Nov 25, 2025 | 43,780.00 | 44,400.00 | 43,340.00 | 44,400.00 | 44,031.47 | 4.47% | 477,011 |
| Nov 24, 2025 | 44,020.00 | 45,100.00 | 42,500.00 | 42,500.00 | 42,147.24 | -5.51% | 4,604,331 |
| Nov 21, 2025 | 45,300.00 | 45,600.00 | 44,600.00 | 44,980.00 | 44,606.66 | -0.53% | 179,472 |
| Nov 20, 2025 | 46,100.00 | 46,860.00 | 45,220.00 | 45,220.00 | 44,844.67 | -1.70% | 101,964 |
| Nov 19, 2025 | 45,700.00 | 46,900.00 | 45,180.00 | 46,000.00 | 45,618.19 | -1.92% | 386,546 |
| Nov 18, 2025 | 47,580.00 | 47,580.00 | 46,900.00 | 46,900.00 | 46,510.72 | -1.64% | 270,218 |
| Nov 14, 2025 | 46,600.00 | 48,260.00 | 46,400.00 | 47,680.00 | 47,284.25 | 3.43% | 217,686 |
| Nov 13, 2025 | 46,040.00 | 46,800.00 | 46,040.00 | 46,100.00 | 45,717.36 | 0.22% | 148,160 |
| Nov 12, 2025 | 45,620.00 | 46,840.00 | 45,600.00 | 46,000.00 | 45,618.19 | - | 95,418 |
| Nov 11, 2025 | 46,120.00 | 46,520.00 | 46,000.00 | 46,000.00 | 45,618.19 | - | 32,974 |
| Nov 10, 2025 | 45,900.00 | 46,800.00 | 45,140.00 | 46,000.00 | 45,618.19 | - | 166,196 |
| Nov 7, 2025 | 45,020.00 | 46,240.00 | 44,440.00 | 46,000.00 | 45,618.19 | 1.32% | 195,044 |
| Nov 6, 2025 | 45,000.00 | 47,120.00 | 45,000.00 | 45,400.00 | 45,023.17 | 0.93% | 258,971 |
| Nov 5, 2025 | 40,420.00 | 44,980.00 | 40,420.00 | 44,980.00 | 44,606.66 | 7.10% | 290,475 |
| Nov 4, 2025 | 40,600.00 | 42,000.00 | 40,400.00 | 42,000.00 | 41,651.39 | 2.69% | 118,098 |
| Oct 31, 2025 | 40,800.00 | 41,000.00 | 40,580.00 | 40,900.00 | 40,560.52 | 0.25% | 53,945 |
| Oct 30, 2025 | 39,300.00 | 40,900.00 | 39,300.00 | 40,800.00 | 40,461.35 | -0.44% | 113,331 |
| Oct 29, 2025 | 40,640.00 | 40,980.00 | 40,200.00 | 40,980.00 | 40,639.86 | 1.09% | 621,205 |
| Oct 28, 2025 | 40,460.00 | 41,000.00 | 40,460.00 | 40,540.00 | 40,203.51 | 0.45% | 78,998 |
| Oct 27, 2025 | 39,480.00 | 40,480.00 | 39,480.00 | 40,360.00 | 40,025.01 | 2.23% | 271,218 |
| Oct 24, 2025 | 37,980.00 | 39,480.00 | 37,980.00 | 39,480.00 | 39,152.31 | 3.89% | 60,347 |
| Oct 23, 2025 | 37,300.00 | 38,000.00 | 37,300.00 | 38,000.00 | 37,684.59 | 0.80% | 63,000 |
| Oct 22, 2025 | 36,800.00 | 37,720.00 | 36,600.00 | 37,700.00 | 37,387.08 | 2.45% | 420,163 |
| Oct 21, 2025 | 36,500.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,494.56 | 0.82% | 76,098 |
| Oct 20, 2025 | 36,280.00 | 36,500.00 | 35,920.00 | 36,500.00 | 36,197.05 | 0.27% | 178,100 |
| Oct 17, 2025 | 35,820.00 | 36,400.00 | 35,720.00 | 36,400.00 | 36,097.88 | 1.34% | 60,256 |
| Oct 16, 2025 | 35,040.00 | 35,920.00 | 35,040.00 | 35,920.00 | 35,621.86 | 0.90% | 472,529 |
| Oct 15, 2025 | 35,620.00 | 35,620.00 | 35,500.00 | 35,600.00 | 35,304.52 | -0.28% | 82,978 |
| Oct 14, 2025 | 35,840.00 | 35,840.00 | 35,600.00 | 35,700.00 | 35,403.69 | -0.39% | 45,792 |
| Oct 10, 2025 | 35,500.00 | 35,840.00 | 35,300.00 | 35,840.00 | 35,542.52 | 0.96% | 475,046 |
| Oct 9, 2025 | 35,500.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,205.35 | - | 117,800 |
| Oct 8, 2025 | 35,040.00 | 35,500.00 | 35,040.00 | 35,500.00 | 35,205.35 | - | 37,507 |