Grupo de Inversiones Suramericana S.A. (BVC:PFGRUPSURA)
Colombia
· Delayed Price · Currency is COP 46,080
+100 (0.22%)
At close: Dec 2, 2025
BVC:PFGRUPSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45,060.00 | 45,440.00 | 44,700.00 | 44,700.00 | 44,700.00 | -0.80% | 83,188 |
| Dec 3, 2025 | 46,060.00 | 46,060.00 | 45,060.00 | 45,060.00 | 45,060.00 | -2.21% | 122,467 |
| Dec 2, 2025 | 46,000.00 | 46,160.00 | 45,760.00 | 46,080.00 | 46,080.00 | 0.22% | 229,851 |
| Dec 1, 2025 | 45,000.00 | 46,000.00 | 45,000.00 | 45,980.00 | 45,980.00 | 2.00% | 93,776 |
| Nov 28, 2025 | 44,340.00 | 45,080.00 | 44,340.00 | 45,080.00 | 45,080.00 | 1.90% | 573,666 |
| Nov 27, 2025 | 44,600.00 | 44,700.00 | 44,000.00 | 44,240.00 | 44,240.00 | -0.58% | 42,664 |
| Nov 26, 2025 | 44,580.00 | 45,000.00 | 44,500.00 | 44,500.00 | 44,500.00 | 0.23% | 293,049 |
| Nov 25, 2025 | 43,780.00 | 44,400.00 | 43,340.00 | 44,400.00 | 44,400.00 | 4.47% | 477,011 |
| Nov 24, 2025 | 44,020.00 | 45,100.00 | 42,500.00 | 42,500.00 | 42,500.00 | -5.51% | 4,604,331 |
| Nov 21, 2025 | 45,300.00 | 45,600.00 | 44,600.00 | 44,980.00 | 44,980.00 | -0.53% | 179,472 |
| Nov 20, 2025 | 46,100.00 | 46,860.00 | 45,220.00 | 45,220.00 | 45,220.00 | -1.70% | 101,964 |
| Nov 19, 2025 | 45,700.00 | 46,900.00 | 45,180.00 | 46,000.00 | 46,000.00 | -1.92% | 386,546 |
| Nov 18, 2025 | 47,580.00 | 47,580.00 | 46,900.00 | 46,900.00 | 46,900.00 | -1.64% | 270,218 |
| Nov 14, 2025 | 46,600.00 | 48,260.00 | 46,400.00 | 47,680.00 | 47,680.00 | 3.43% | 217,686 |
| Nov 13, 2025 | 46,040.00 | 46,800.00 | 46,040.00 | 46,100.00 | 46,100.00 | 0.22% | 148,160 |
| Nov 12, 2025 | 45,620.00 | 46,840.00 | 45,600.00 | 46,000.00 | 46,000.00 | - | 95,418 |
| Nov 11, 2025 | 46,120.00 | 46,520.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 32,974 |
| Nov 10, 2025 | 45,900.00 | 46,800.00 | 45,140.00 | 46,000.00 | 46,000.00 | - | 166,196 |
| Nov 7, 2025 | 45,020.00 | 46,240.00 | 44,440.00 | 46,000.00 | 46,000.00 | 1.32% | 195,044 |
| Nov 6, 2025 | 45,000.00 | 47,120.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.93% | 258,971 |
| Nov 5, 2025 | 40,420.00 | 44,980.00 | 40,420.00 | 44,980.00 | 44,980.00 | 7.10% | 290,475 |
| Nov 4, 2025 | 40,600.00 | 42,000.00 | 40,400.00 | 42,000.00 | 42,000.00 | 2.69% | 118,098 |
| Oct 31, 2025 | 40,800.00 | 41,000.00 | 40,580.00 | 40,900.00 | 40,900.00 | 0.25% | 53,945 |
| Oct 30, 2025 | 39,300.00 | 40,900.00 | 39,300.00 | 40,800.00 | 40,800.00 | -0.44% | 113,331 |
| Oct 29, 2025 | 40,640.00 | 40,980.00 | 40,200.00 | 40,980.00 | 40,980.00 | 1.09% | 621,205 |
| Oct 28, 2025 | 40,460.00 | 41,000.00 | 40,460.00 | 40,540.00 | 40,540.00 | 0.45% | 78,998 |
| Oct 27, 2025 | 39,480.00 | 40,480.00 | 39,480.00 | 40,360.00 | 40,360.00 | 2.23% | 271,218 |
| Oct 24, 2025 | 37,980.00 | 39,480.00 | 37,980.00 | 39,480.00 | 39,480.00 | 3.89% | 60,347 |
| Oct 23, 2025 | 37,300.00 | 38,000.00 | 37,300.00 | 38,000.00 | 38,000.00 | 0.80% | 63,000 |
| Oct 22, 2025 | 36,800.00 | 37,720.00 | 36,600.00 | 37,700.00 | 37,700.00 | 2.45% | 420,163 |
| Oct 21, 2025 | 36,500.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 0.82% | 76,098 |
| Oct 20, 2025 | 36,280.00 | 36,500.00 | 35,920.00 | 36,500.00 | 36,500.00 | 0.27% | 178,100 |
| Oct 17, 2025 | 35,820.00 | 36,400.00 | 35,720.00 | 36,400.00 | 36,400.00 | 1.34% | 60,256 |
| Oct 16, 2025 | 35,040.00 | 35,920.00 | 35,040.00 | 35,920.00 | 35,920.00 | 0.90% | 472,529 |
| Oct 15, 2025 | 35,620.00 | 35,620.00 | 35,500.00 | 35,600.00 | 35,600.00 | -0.28% | 82,978 |
| Oct 14, 2025 | 35,840.00 | 35,840.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.39% | 45,792 |
| Oct 10, 2025 | 35,500.00 | 35,840.00 | 35,300.00 | 35,840.00 | 35,840.00 | 0.96% | 475,046 |
| Oct 9, 2025 | 35,500.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | - | 117,800 |
| Oct 8, 2025 | 35,040.00 | 35,500.00 | 35,040.00 | 35,500.00 | 35,500.00 | - | 37,507 |
| Oct 7, 2025 | 35,600.00 | 35,600.00 | 35,300.00 | 35,500.00 | 35,125.00 | -0.28% | 22,574 |
| Oct 6, 2025 | 35,660.00 | 35,780.00 | 35,480.00 | 35,600.00 | 35,223.94 | -0.50% | 22,586 |
| Oct 3, 2025 | 35,400.00 | 35,780.00 | 35,400.00 | 35,780.00 | 35,402.04 | 0.73% | 51,139 |
| Oct 2, 2025 | 35,600.00 | 35,700.00 | 35,480.00 | 35,520.00 | 35,144.79 | - | 43,764 |
| Oct 1, 2025 | 35,600.00 | 35,600.00 | 35,400.00 | 35,520.00 | 35,144.79 | 0.06% | 79,571 |
| Sep 30, 2025 | 35,020.00 | 35,720.00 | 35,000.00 | 35,500.00 | 35,125.00 | -0.28% | 165,726 |
| Sep 29, 2025 | 35,520.00 | 35,600.00 | 35,280.00 | 35,600.00 | 35,223.94 | -0.06% | 201,135 |
| Sep 26, 2025 | 35,700.00 | 35,940.00 | 35,520.00 | 35,620.00 | 35,243.73 | - | 76,434 |
| Sep 25, 2025 | 36,160.00 | 36,260.00 | 35,620.00 | 35,620.00 | 35,243.73 | -1.98% | 66,724 |
| Sep 24, 2025 | 36,440.00 | 36,540.00 | 36,120.00 | 36,340.00 | 35,956.13 | - | 53,151 |
| Sep 23, 2025 | 36,620.00 | 36,760.00 | 36,340.00 | 36,340.00 | 35,956.13 | -0.49% | 193,564 |
| Sep 22, 2025 | 35,600.00 | 37,500.00 | 35,600.00 | 36,520.00 | 36,134.23 | -2.61% | 69,279 |
| Sep 19, 2025 | 35,700.00 | 37,500.00 | 35,100.00 | 37,500.00 | 37,103.87 | 4.75% | 848,099 |
| Sep 18, 2025 | 35,800.00 | 35,860.00 | 35,660.00 | 35,800.00 | 35,421.83 | -0.28% | 103,032 |
| Sep 17, 2025 | 35,960.00 | 35,960.00 | 35,600.00 | 35,900.00 | 35,520.77 | -0.17% | 180,585 |
| Sep 16, 2025 | 35,880.00 | 35,980.00 | 35,700.00 | 35,960.00 | 35,580.14 | 0.17% | 696,731 |
| Sep 15, 2025 | 35,800.00 | 36,000.00 | 35,800.00 | 35,900.00 | 35,520.77 | 0.11% | 32,640 |
| Sep 12, 2025 | 36,300.00 | 36,400.00 | 35,860.00 | 35,860.00 | 35,481.20 | -1.21% | 42,245 |
| Sep 11, 2025 | 35,800.00 | 36,640.00 | 35,800.00 | 36,300.00 | 35,916.55 | 0.33% | 32,695 |
| Sep 10, 2025 | 36,080.00 | 36,300.00 | 35,760.00 | 36,180.00 | 35,797.82 | 0.56% | 29,194 |
| Sep 9, 2025 | 36,300.00 | 36,300.00 | 35,800.00 | 35,980.00 | 35,599.93 | -1.69% | 64,648 |
| Sep 8, 2025 | 35,440.00 | 36,600.00 | 35,440.00 | 36,600.00 | 36,213.38 | 2.98% | 71,329 |
| Sep 5, 2025 | 35,700.00 | 35,800.00 | 35,440.00 | 35,540.00 | 35,164.58 | -1.00% | 89,371 |
| Sep 4, 2025 | 35,500.00 | 35,900.00 | 35,200.00 | 35,900.00 | 35,520.77 | 1.13% | 43,439 |
| Sep 3, 2025 | 35,500.00 | 35,940.00 | 35,020.00 | 35,500.00 | 35,125.00 | - | 37,725 |
| Sep 2, 2025 | 35,440.00 | 36,320.00 | 35,040.00 | 35,500.00 | 35,125.00 | 0.45% | 149,697 |
| Sep 1, 2025 | 35,540.00 | 35,540.00 | 35,340.00 | 35,340.00 | 34,966.69 | -0.84% | 9,163 |
| Aug 29, 2025 | 35,500.00 | 35,640.00 | 35,100.00 | 35,640.00 | 35,263.52 | 0.11% | 45,927 |
| Aug 28, 2025 | 35,680.00 | 35,680.00 | 35,000.00 | 35,600.00 | 35,223.94 | -0.28% | 52,934 |
| Aug 27, 2025 | 35,880.00 | 35,880.00 | 35,680.00 | 35,700.00 | 35,322.89 | -0.28% | 45,293 |
| Aug 26, 2025 | 35,800.00 | 35,900.00 | 35,800.00 | 35,800.00 | 35,421.83 | 0.22% | 99,509 |
| Aug 25, 2025 | 36,200.00 | 36,200.00 | 32,880.00 | 35,720.00 | 35,342.68 | -1.05% | 88,671 |
| Aug 22, 2025 | 36,500.00 | 36,500.00 | 36,060.00 | 36,100.00 | 35,718.66 | -1.10% | 209,510 |
| Aug 21, 2025 | 36,580.00 | 36,580.00 | 36,400.00 | 36,500.00 | 36,114.44 | -0.22% | 73,096 |
| Aug 20, 2025 | 36,700.00 | 36,700.00 | 36,520.00 | 36,580.00 | 36,193.59 | -0.05% | 45,009 |
| Aug 19, 2025 | 36,480.00 | 36,700.00 | 36,480.00 | 36,600.00 | 36,213.38 | 0.33% | 290,701 |
| Aug 15, 2025 | 36,800.00 | 36,800.00 | 36,480.00 | 36,480.00 | 36,094.65 | -0.87% | 85,098 |
| Aug 14, 2025 | 36,400.00 | 36,900.00 | 36,400.00 | 36,800.00 | 36,411.27 | - | 105,686 |
| Aug 13, 2025 | 36,640.00 | 36,900.00 | 36,640.00 | 36,800.00 | 36,411.27 | 0.49% | 214,905 |
| Aug 12, 2025 | 36,900.00 | 36,900.00 | 36,480.00 | 36,620.00 | 36,233.17 | -0.76% | 361,436 |
| Aug 11, 2025 | 37,000.00 | 37,000.00 | 36,800.00 | 36,900.00 | 36,510.21 | -0.22% | 36,131 |
| Aug 8, 2025 | 36,980.00 | 37,000.00 | 36,600.00 | 36,980.00 | 36,589.37 | - | 262,357 |
| Aug 6, 2025 | 36,400.00 | 36,980.00 | 35,800.00 | 36,980.00 | 36,589.37 | 1.26% | 235,663 |
| Aug 5, 2025 | 36,320.00 | 36,520.00 | 36,200.00 | 36,520.00 | 36,134.23 | -0.05% | 129,966 |
| Aug 4, 2025 | 37,300.00 | 37,480.00 | 36,540.00 | 36,540.00 | 36,154.01 | -1.56% | 126,149 |
| Aug 1, 2025 | 37,700.00 | 37,740.00 | 37,120.00 | 37,120.00 | 36,727.89 | -1.69% | 386,595 |
| Jul 31, 2025 | 36,900.00 | 37,760.00 | 36,620.00 | 37,760.00 | 37,361.13 | 0.16% | 192,657 |
| Jul 30, 2025 | 35,400.00 | 37,700.00 | 35,200.00 | 37,700.00 | 37,301.76 | 6.98% | 450,323 |
| Jul 29, 2025 | 35,300.00 | 35,440.00 | 35,200.00 | 35,240.00 | 34,867.75 | 0.11% | 566,560 |
| Jul 28, 2025 | 36,000.00 | 36,000.00 | 33,500.00 | 35,200.00 | 34,828.17 | -16.47% | 383,876 |
| Jul 25, 2025 | 41,694.86 | 41,694.86 | 41,694.86 | 42,140.00 | 41,694.86 | - | - |
| Jul 24, 2025 | 41,694.86 | 41,694.86 | 41,694.86 | 42,140.00 | 41,694.86 | - | - |
| Jul 23, 2025 | 41,694.86 | 41,694.86 | 41,694.86 | 42,140.00 | 41,694.86 | - | - |
| Jul 22, 2025 | 41,694.86 | 41,694.86 | 41,694.86 | 42,140.00 | 41,694.86 | - | - |
| Jul 21, 2025 | 41,694.86 | 41,694.86 | 41,694.86 | 42,140.00 | 41,694.86 | - | - |
| Jul 18, 2025 | 43,200.00 | 43,200.00 | 42,140.00 | 42,140.00 | 41,694.86 | -1.13% | 98,837 |
| Jul 17, 2025 | 42,380.00 | 42,800.00 | 42,340.00 | 42,620.00 | 42,169.79 | 0.52% | 256,119 |
| Jul 16, 2025 | 41,100.00 | 42,400.00 | 41,100.00 | 42,400.00 | 41,952.11 | 1.19% | 53,082 |
| Jul 15, 2025 | 41,020.00 | 41,900.00 | 40,100.00 | 41,900.00 | 41,457.39 | 2.20% | 141,957 |
| Jul 14, 2025 | 42,000.00 | 42,500.00 | 41,000.00 | 41,000.00 | 40,566.90 | -1.16% | 131,112 |
| Jul 11, 2025 | 39,600.00 | 41,480.00 | 39,600.00 | 41,480.00 | 41,041.83 | 3.70% | 88,439 |