Administradora de Fondos de Pensiones y Cesantías Protección S.A. (BVC:PROTECCION)
Colombia
· Delayed Price · Currency is COP 78,000
0.00 (0.00%)
At close: Apr 28, 2026
BVC:PROTECCION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Apr 24, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | - |
| Apr 23, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 22, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 21, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 20, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 17, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 16, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 15, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 14, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 13, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 10, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 9, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 8, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 7, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 6, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Apr 1, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 31, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 30, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 27, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 26, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 25, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 24, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 20, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 19, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 18, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 17, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 16, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 13, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 12, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 11, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 10, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 9, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 6, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 5, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 4, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 3, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Mar 2, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 27, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 26, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 25, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 24, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 23, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 20, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 19, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 18, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 17, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 16, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 13, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 12, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 11, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 10, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 9, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 6, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 5, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 4, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 3, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Feb 2, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 30, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 29, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 28, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 27, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 26, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 23, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 22, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 21, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 20, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 19, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 16, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 15, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 14, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 13, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 9, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 8, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 7, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 6, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 5, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Jan 2, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 30, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 29, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 26, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 24, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 23, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 22, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 19, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 18, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 17, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 16, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 15, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | - | - |
| Dec 12, 2025 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 74,182.26 | -2.50% | 1,000 |
| Dec 11, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Dec 10, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Dec 9, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Dec 5, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Dec 4, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Dec 3, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Dec 2, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Dec 1, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Nov 28, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |
| Nov 27, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,084.37 | - | - |