Cencosud S.A. (BVC:CENCOSUDCO)
Colombia · Delayed Price · Currency is COP 11,200
-180 (-1.58%)
At close: Nov 24, 2025
Cencosud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.58% | - |
| Nov 21, 2025 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | - | - |
| Nov 20, 2025 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | - | - |
| Nov 19, 2025 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | - | - |
| Nov 18, 2025 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | -2.90% | 3 |
| Nov 14, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | - |
| Nov 13, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | - |
| Nov 12, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | 1 |
| Nov 11, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | - |
| Nov 10, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | -4.56% | 33 |
| Nov 7, 2025 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | - | 5 |
| Nov 6, 2025 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | - | 59 |
| Nov 5, 2025 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | - | 18 |
| Nov 4, 2025 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 4.07% | 82 |
| Oct 31, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 9 |
| Oct 30, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | - |
| Oct 29, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 197 |
| Oct 28, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | - |
| Oct 27, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 6.31% | - |
| Oct 24, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | - |
| Oct 23, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | - |
| Oct 22, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | - |
| Oct 21, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 15 |
| Oct 20, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.18% | - |
| Oct 17, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | - | 7 |
| Oct 16, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | - | - |
| Oct 15, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | - | - |
| Oct 14, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | -1.60% | - |
| Oct 10, 2025 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | - | - |
| Oct 9, 2025 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | - | - |
| Oct 8, 2025 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | - | 13 |
| Oct 7, 2025 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | - | - |
| Oct 6, 2025 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | -4.41% | - |
| Oct 3, 2025 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | - | - |
| Oct 2, 2025 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | - | - |
| Oct 1, 2025 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | - | - |
| Sep 30, 2025 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | - | 13 |
| Sep 29, 2025 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0.51% | - |
| Sep 26, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | - |
| Sep 25, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | 2 |
| Sep 24, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | - |
| Sep 23, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | - | 17 |
| Sep 22, 2025 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | 11,720.00 | -0.68% | - |
| Sep 19, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | - |
| Sep 18, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | - |
| Sep 17, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | - |
| Sep 16, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 8 |
| Sep 15, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.51% | 18 |
| Sep 12, 2025 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | - | - |
| Sep 11, 2025 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | - | - |