Administradora de Fondos de Pensiones-Provida, S.A. Historical Stock Prices

PVD 
$89.999
*  
0.031
0.03%
Get PVD Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading PVD now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  89.65  90.6899  89.44  89.999 17,215
07/25/2014 90.12 90.6899 89.44 89.999 17,215
07/24/2014 90.23 91.4 89.38 90.03 10,497
07/23/2014 88.75 90.63 88.48 90.22 11,045
07/22/2014 88.01 90.42 87.8 88.89 8,460
07/21/2014 87.29 88.739 87.29 87.57 6,822
07/18/2014 87.5 88.98 86.236 87.09 17,661
07/17/2014 91.05 91.22 87.65 88.095 10,236
07/16/2014 91.05 91.83 91.05 91.48 2,956
07/15/2014 91.04 92 91 91.99 5,778
07/14/2014 91.011 91.2348 91 91.17 2,139
07/11/2014 91.41 91.94 91.34 91.39 2,339
07/10/2014 91.56 91.56 91.31 91.31 2,037
07/09/2014 90.56 91 90.56 90.75 4,814
07/08/2014 90.54 90.7432 90.04 90.7432 3,441
07/07/2014 88.8 91.514 88.8 90.96 14,505
07/03/2014 88.66 89.15 88.55 88.85 3,406
07/02/2014 88.01 89.26 81.91 88.79 25,087
07/01/2014 91.72 92.2 87.3401 88.1 13,533
06/30/2014 92.21 92.3 92.21 92.3 1,983
06/27/2014 92.21 92.5262 92.21 92.22 1,172
06/26/2014 92.21 92.53 92.21 92.25 3,272
06/25/2014 92.21 92.3 92.21 92.244 3,841
06/24/2014 92.211 92.3099 92.21 92.21 2,066
06/23/2014 92.39 92.51 92.21 92.21 4,729
06/20/2014 92.39 92.6 92.21 92.23 3,054
06/19/2014 92.21 92.6 92.21 92.26 14,617
06/18/2014 92.25 92.5 92.22 92.34 2,312
06/17/2014 92.78 92.78 92.23 92.25 4,391
06/16/2014 92.95 92.96 92.87 92.87 1,426
06/13/2014 92.49 92.97 92.366 92.8 1,706
06/12/2014 92.99 92.99 92.21 92.22 5,546
06/11/2014 92.68 92.99 92.2375 92.66 3,981
06/10/2014 92.251 92.34 92.21 92.21 4,516
06/09/2014 92.22 92.335 92.21 92.21 9,038
06/06/2014 92.51 92.51 92.21 92.36 2,122
06/05/2014 92.24 92.4509 92.21 92.26 1,171
06/04/2014 92.21 92.27 92.21 92.21 5,934
06/03/2014 92.21 92.5 92.21 92.2101 4,669
06/02/2014 92.21 92.3 92.21 92.28 9,660
05/30/2014 92.3 92.4 92.21 92.21 9,472
05/29/2014 92.47 92.49 92.2221 92.4 3,272
05/28/2014 92.5 92.91 92.35 92.35 4,721
05/27/2014 92.48 92.7 92.37 92.47 3,144
05/23/2014 92.75 92.75 92.44 92.7 1,489
05/22/2014 94.5 94.5 92.45 93.01 5,798
05/21/2014 93.55 94.945 93.55 94.5 1,627
05/20/2014 93.8 94.5 93.5 93.5 2,252
05/19/2014 92.5 93.95 92.21 93.56 7,354
05/16/2014 92.3001 92.5899 92.01 92.25 7,358
05/15/2014 92.51 93 92.21 92.21 13,635
05/14/2014 92.5 94.82 92.2975 93 3,110
05/13/2014 94.5 95.6 94.306 95.439 15,400
05/12/2014 93.6 96.4 93.6 94.14 9,765
05/09/2014 92.391 95.01 92.26 93.5 5,521
05/08/2014 91.8 92.4 91.65 92.4 4,493
05/07/2014 92.42 92.8979 91.65 91.65 6,567
05/06/2014 92.01 92.85 92.01 92.63 1,441
05/05/2014 92.89 92.9 92.3 92.9 5,046
05/02/2014 92.06 92.9 92.06 92.55 2,310
05/01/2014 92.5 92.5 91.66 92.5 1,136
04/30/2014 92.4 92.4999 92 92.41 1,849
04/29/2014 92.5 92.85 91.6 92.837 4,588
04/28/2014 92.9 92.9 91.53 92.85 6,436
04/25/2014 91.77 92.9 91.2 92.9 2,826
04/24/2014 91.06 92.9905 90.61 92.06 5,204
04/23/2014 93.59 93.59 91.65 92.44 6,457
04/22/2014 92.74 93.8 90.8 92.99 6,355
04/21/2014 92.36 93.94 90.3101 92.02 6,708
04/17/2014 91.77 92 90.2139 92 2,169
04/16/2014 91.01 92.259 89.75 92.199 3,792
04/15/2014 93.46 93.8 89.5101 92.1 15,486
04/14/2014 93.02 94.72 91.61 94 9,449
04/11/2014 90.76 93.8 90.1 93.09 14,963
04/10/2014 88.4 90.85 88.4 90.85 9,834
04/09/2014 90.7 90.7 87.01 90 24,652
04/08/2014 87.91 90.93 87 90.88 18,998
04/07/2014 88.09 88.33 84.11 87.5 27,214
04/04/2014 88.66 90.98 88.04 88.6 16,798
04/03/2014 89.46 89.98 88.11 88.97 12,997
04/02/2014 89.33 90.4 89 89.85 13,403
04/01/2014 88.22 90 88.03 89.58 12,169
03/31/2014 87.72 90 87.25 89 13,665
03/28/2014 82.03 87.81 81.75 87.81 29,523
03/27/2014 83 84.39 81.2 82.03 13,019
03/26/2014 85.52 85.52 83 83 3,756
03/25/2014 81.37 85.55 81.3 85.5 16,665
03/24/2014 81.42 82.199 80.0101 81.5001 4,026
03/21/2014 80.636 82.49 80.4901 81.15 3,718
03/20/2014 80.5 80.92 80.03 80.48 3,113
03/19/2014 82.07 82.07 80.52 80.61 5,163
03/18/2014 81.74 82.6799 80.75 81.65 4,504
03/17/2014 82.14 83.044 81.041 81.45 5,587
03/14/2014 81.5 82.5 81.5 82.5 2,907
03/13/2014 80 82.88 80 81.57 9,465
03/12/2014 80.51 80.76 78.0115 80.07 19,291
03/11/2014 83.2 83.489 80 81.2 11,289
03/10/2014 83.1 84.696 83.1 83.25 2,781
03/07/2014 84.05 84.6 83.21 83.26 5,795
03/06/2014 84.5 85 83.93 83.96 8,469
03/05/2014 85.73 85.73 84.29 84.5 4,570
03/04/2014 85.06 86 84.85 85.12 5,859
03/03/2014 85.27 85.79 85.25 85.26 2,545
02/28/2014 85.3 85.449 85.3 85.41 1,820
02/27/2014 85.5 86 85.2702 85.68 2,759
02/26/2014 85.97 86 85.4327 85.5 2,217
02/25/2014 86.19 86.19 85.4 85.549 2,483
02/24/2014 85.85 86.3 85.4 86.19 6,276
02/21/2014 86 87 85.01 85.38 5,679
02/20/2014 86.02 86.386 86 86 2,929
02/19/2014 86.02 86.99 86.02 86.4 2,981
02/18/2014 86.73 86.8415 86.01 86.0201 2,820
02/14/2014 86 86.995 85.9 85.99 2,796
02/13/2014 86.38 87.85 86.38 87.07 4,704
02/12/2014 86.37 87.06 86.0201 87.06 1,902
02/11/2014 85.5 88.41 85.01 86.37 6,102
02/10/2014 85.63 85.94 85.02 85.02 2,733
02/07/2014 85.56 85.9299 85.05 85.45 3,125
02/06/2014 85.85 85.85 85.85 85.85 696
02/05/2014 85.53 85.53 85.53 85.53 1,311
02/04/2014 84.85 85.95 83.9577 85.95 8,078
02/03/2014 85.15 85.48 84.111 85.2 4,637
01/31/2014 85.1 85.9299 83.6625 85.5 6,402
01/30/2014 85.11 85.94 84.2601 85.94 7,374
01/29/2014 85 85.4 83 85 16,211
01/28/2014 84.75 85.93 84.75 85.93 8,846
01/27/2014 83.99 85 83.65 84.7 19,206
01/24/2014 84.42 84.42 78.1928 83 32,988
01/23/2014 85.45 85.73 84.26 84.56 39,799
01/22/2014 85.25 85.95 85.2 85.95 10,302
01/21/2014 86 86 85.31 85.41 3,332
01/17/2014 85.5 86.26 85.2 85.3 5,423
01/16/2014 86.4 86.9946 85.75 85.75 8,061
01/15/2014 86.54 86.65 86.28 86.56 2,713
01/14/2014 86.55 86.848 86.26 86.26 5,733
01/13/2014 86.5 86.87 86.5 86.85 3,112
01/10/2014 86.99 86.99 86.3 86.58 5,829
01/09/2014 86.79 86.9899 86.5001 86.52 2,338
01/08/2014 86.34 86.858 86.28 86.31 5,919
01/07/2014 86.98 86.98 86.4 86.4 4,675
01/06/2014 86.23 86.95 86.23 86.79 1,751
01/03/2014 87.11 87.11 86.28 86.28 4,669
01/02/2014 87.06 87.11 86.5 87.11 3,475
12/31/2013 87 87.166 86.6 86.73 4,459
12/30/2013 86.8 86.99 86.501 86.779 2,286
12/27/2013 87 87 86.4 87 3,229
12/26/2013 87 87 86.4764 86.81 2,195
12/24/2013 86.57 86.92 86.455 86.4701 2,395
12/23/2013 87.2 87.2 86.56 86.79 3,447
12/20/2013 86.98 87 86.5 86.55 4,413
12/19/2013 86.34 86.88 86.34 86.69 1,748
12/18/2013 86.24 87 86.121 87 7,470
12/17/2013 86.75 86.75 86.22 86.23 3,015
12/16/2013 86.15 86.87 86.15 86.5999 5,812
12/13/2013 86.01 86.989 86.01 86.989 1,253
12/12/2013 86 86.77 86 86.34 10,313
12/11/2013 86.19 86.32 86 86.014 8,281
12/10/2013 86.65 86.65 86.16 86.2 6,165
12/09/2013 86.19 86.85 86.15 86.16 7,695
12/06/2013 86.43 86.43 86.11 86.29 2,492
12/05/2013 86.88 87.16 86.38 86.38 3,052
12/04/2013 87.2 87.2 86.7 87.14 1,616
12/03/2013 86.09 87.2 86.09 87.05 12,447
12/02/2013 86 86.8 86 86.59 1,597
11/29/2013 86.15 86.305 85.9 85.9 13,329
11/27/2013 86.3 86.35 86.3 86.33 954
11/26/2013 86.25 86.86 86.25 86.51 3,303
11/25/2013 86.88 86.88 86.15 86.27 2,157
11/22/2013 86.52 86.889 86.28 86.28 2,167
11/21/2013 86.2 87.04 86.2 86.7177 876
11/20/2013 87.14 87.189 86.2712 86.29 8,511
11/19/2013 87 87.2 86.16 87 3,628
11/18/2013 86.84 87.18 86.738 87 6,649
11/15/2013 86 86.96 86 86.9 3,071
11/14/2013 86.11 86.75 86.02 86.14 4,831
11/13/2013 86.07 86.69 85.6 86.69 8,087
11/12/2013 86.98 87.1 86 86.05 7,053
11/11/2013 87.5 87.5 86 87 26,065
11/08/2013 86.04 87.5 86.04 87.5 1,912
11/07/2013 86 86.9999 86 86.19 8,165
11/06/2013 86.5 86.86 86 86 10,497
11/05/2013 86.02 86.91 86 86.02 8,006
11/04/2013 86.5 86.77 86 86.05 11,350
11/01/2013 85.16 87 85.16 86.77 16,746
10/31/2013 85.26 85.59 85.26 85.55 6,985
10/30/2013 85.15 85.6 85.15 85.45 3,472
10/29/2013 85.98 85.98 85 85 11,015
10/28/2013 86.8 86.8 85.71 85.99 6,280
10/25/2013 87 87.1 86 86.27 7,629
10/24/2013 86.41 87 86.14 87 24,286
10/23/2013 85.81 87.36 85.55 86.75 10,532
10/22/2013 86.38 86.38 85.646 85.69 4,850
10/21/2013 85.26 86.15 85.04 86 10,223
10/18/2013 86.04 86.0445 85.03 85.04 2,951
10/17/2013 83.33 86.36 83.33 86.36 10,467
10/16/2013 85.72 85.72 83.201 83.61 15,289
10/15/2013 86.06 86.74 85.97 85.97 3,072
10/14/2013 86.53 86.98 85.96 86.46 4,367
10/11/2013 87.6 87.6 87.0001 87.07 5,464
10/10/2013 85.33 87.6 85.33 87.6 6,719
10/09/2013 85.25 85.64 85.04 85.47 9,527
10/08/2013 84.94 85.539 84.94 85.25 2,453
10/07/2013 82.5 85.2799 82.5 84.95 20,339
10/04/2013 82.31 83.15 82.152 82.21 7,105
10/03/2013 82.19 82.83 82.15 82.58 14,817
10/02/2013 82.66 83.3 82.09 82.09 10,684
10/01/2013 82.93 83.6174 82.75 82.87 7,954
09/30/2013 91.84 91.84 82.701 82.93 78,755
09/27/2013 91.95 92.2 91.9 92.2 18,263
09/26/2013 91.87 92.062 91.86 91.89 27,946
09/25/2013 91.86 91.97 91.86 91.87 8,469
09/24/2013 91.85 91.98 91.85 91.86 17,050
09/23/2013 91.72 91.915 91.72 91.85 11,636
09/20/2013 91.84 91.98 91.65 91.8 17,557
09/19/2013 91.84 91.99 91.84 91.84 5,658
09/18/2013 91.92 92.09 91.831 91.97 10,629
09/17/2013 91.75 91.98 91.75 91.98 13,584
09/16/2013 91.9 91.97 91.75 91.81 64,250
09/13/2013 91.82 91.99 91.7 91.85 15,736
09/12/2013 91.8 91.91 91.7 91.91 18,008
09/11/2013 91.68 91.89 91.65 91.8 9,341
09/10/2013 91.67 91.88 91.57 91.65 18,994
09/09/2013 91.68 91.89 91.65 91.85 20,676
09/06/2013 91.7 91.94 91.611 91.8 37,298
09/05/2013 91.65 91.89 91.65 91.75 23,832
09/04/2013 91.63 91.96 91.63 91.78 35,954
09/03/2013 91.7 91.8 91.6 91.78 72,852
08/30/2013 91.7 91.9 91.58 91.58 112,430
08/29/2013 91.31 91.99 91.31 91.95 290,717
08/28/2013 89.05 91.4 89.05 91.29 62,693
08/27/2013 89 89.68 89 89.47 17,914
08/26/2013 91.69 91.69 90.63 90.9998 18,447
08/23/2013 91.5 91.75 91 91.46 218,859
08/22/2013 91.15 91.89 91 91.72 23,375
08/21/2013 91.51 91.51 90.86 90.86 64,803
08/20/2013 91.24 91.99 91.24 91.36 14,789
08/19/2013 91.22 91.69 91 91.25 64,556
08/16/2013 91.99 91.99 91.25 91.73 25,974
08/15/2013 91.12 92 91.12 91.71 26,505
08/14/2013 91.2 91.3 91.04 91.17 21,460
08/13/2013 90.44 91.48 90.4 91 95,479
08/12/2013 90.66 91.01 90.05 90.8 22,632
08/09/2013 89.72 90.55 89.5645 90.55 2,668
08/08/2013 89.4 90.1148 89.389 90.1148 22,355
08/07/2013 89.44 89.52 89.05 89.5 8,630
08/06/2013 88.15 89.41 88.15 89.3 12,617
08/05/2013 88.502 89.34 87.88 88.21 24,084
08/02/2013 89.23 89.46 88.2 88.38 11,283
08/01/2013 88.15 88.79 87.81 88.2 19,412
07/31/2013 87.29 88.5 87.04 88.5 26,370
07/30/2013 87.7 87.7 87.071 87.34 9,900
07/29/2013 87.11 87.9 87.11 87.29 10,693
07/26/2013 87.56 87.84 86.59 87.35 8,384
07/25/2013 88.22 88.5 87.57 87.57 11,226
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?