Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 91,560
+1,260 (1.40%)
At close: Sep 7, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 90,360.00 | 91,600.00 | 90,360.00 | 91,560.00 | 91,560.00 | 1.40% | 24,640 |
| Sep 4, 2026 | 91,000.00 | 91,000.00 | 89,640.00 | 90,300.00 | 90,300.00 | - | 59,623 |
| Sep 3, 2026 | 89,500.00 | 90,980.00 | 88,720.00 | 90,300.00 | 90,300.00 | 2.85% | 109,442 |
| Sep 2, 2026 | 87,500.00 | 88,380.00 | 86,220.00 | 87,800.00 | 87,800.00 | 1.04% | 164,253 |
| Sep 1, 2026 | 85,000.00 | 87,780.00 | 85,000.00 | 86,900.00 | 86,900.00 | 2.24% | 463,171 |
| Aug 31, 2026 | 86,600.00 | 89,760.00 | 85,000.00 | 85,000.00 | 85,000.00 | -1.51% | 843,697 |
| Aug 28, 2026 | 90,360.00 | 90,400.00 | 86,300.00 | 86,300.00 | 86,300.00 | -4.49% | 131,726 |
| Aug 27, 2026 | 91,700.00 | 91,700.00 | 89,520.00 | 90,360.00 | 90,360.00 | -0.30% | 117,472 |
| Aug 26, 2026 | 92,100.00 | 92,140.00 | 90,020.00 | 91,900.00 | 90,629.00 | -0.02% | 55,064 |
| Aug 25, 2026 | 92,000.00 | 92,140.00 | 89,200.00 | 91,920.00 | 90,648.72 | -0.07% | 85,221 |
| Aug 24, 2026 | 90,300.00 | 91,980.00 | 90,300.00 | 91,980.00 | 90,707.89 | 0.63% | 70,602 |
| Aug 21, 2026 | 88,520.00 | 91,840.00 | 88,520.00 | 91,400.00 | 90,135.92 | 3.25% | 204,826 |
| Aug 20, 2026 | 88,340.00 | 88,640.00 | 86,800.00 | 88,520.00 | 87,295.75 | 0.20% | 125,556 |
| Aug 19, 2026 | 87,300.00 | 88,720.00 | 87,300.00 | 88,340.00 | 87,118.24 | -0.07% | 46,778 |
| Aug 18, 2026 | 86,680.00 | 88,400.00 | 86,680.00 | 88,400.00 | 87,177.41 | 0.11% | 72,557 |
| Aug 14, 2026 | 86,600.00 | 88,500.00 | 86,600.00 | 88,300.00 | 87,078.79 | 1.96% | 136,925 |
| Aug 13, 2026 | 86,300.00 | 88,540.00 | 86,300.00 | 86,600.00 | 85,402.30 | -1.48% | 65,632 |
| Aug 12, 2026 | 87,660.00 | 88,300.00 | 85,500.00 | 87,900.00 | 86,684.32 | 0.46% | 49,160 |
| Aug 11, 2026 | 87,300.00 | 90,280.00 | 86,660.00 | 87,500.00 | 86,289.85 | 1.34% | 189,974 |
| Aug 10, 2026 | 83,440.00 | 86,980.00 | 82,820.00 | 86,340.00 | 85,145.90 | 3.38% | 165,165 |
| Aug 6, 2026 | 86,000.00 | 86,880.00 | 83,000.00 | 83,520.00 | 82,364.90 | -2.06% | 82,864 |
| Aug 5, 2026 | 88,000.00 | 89,960.00 | 85,280.00 | 85,280.00 | 84,100.56 | -4.16% | 99,141 |
| Aug 4, 2026 | 86,860.00 | 89,580.00 | 86,860.00 | 88,980.00 | 87,749.38 | 1.58% | 95,510 |
| Aug 3, 2026 | 88,000.00 | 88,960.00 | 87,500.00 | 87,600.00 | 86,388.47 | -2.04% | 35,988 |
| Jul 31, 2026 | 86,500.00 | 89,420.00 | 84,100.00 | 89,420.00 | 88,183.30 | 3.98% | 200,556 |
| Jul 30, 2026 | 84,000.00 | 86,000.00 | 84,000.00 | 86,000.00 | 84,810.60 | 2.38% | 88,744 |
| Jul 29, 2026 | 82,100.00 | 84,420.00 | 82,100.00 | 84,000.00 | 82,838.26 | 0.17% | 78,259 |
| Jul 28, 2026 | 83,580.00 | 83,860.00 | 82,480.00 | 83,860.00 | 82,700.20 | 0.43% | 76,599 |
| Jul 27, 2026 | 81,020.00 | 83,500.00 | 80,840.00 | 83,500.00 | 82,345.17 | 3.06% | 70,395 |
| Jul 24, 2026 | 81,520.00 | 83,100.00 | 81,000.00 | 81,020.00 | 79,899.47 | -2.53% | 53,414 |
| Jul 23, 2026 | 81,320.00 | 83,560.00 | 81,320.00 | 83,120.00 | 81,970.43 | 2.41% | 124,015 |
| Jul 22, 2026 | 80,840.00 | 82,600.00 | 80,840.00 | 81,160.00 | 80,037.54 | 0.59% | 77,871 |
| Jul 21, 2026 | 80,000.00 | 83,000.00 | 80,000.00 | 80,680.00 | 79,564.18 | -1.37% | 112,407 |
| Jul 17, 2026 | 77,000.00 | 81,800.00 | 77,000.00 | 81,800.00 | 80,668.69 | 0.42% | 72,137 |
| Jul 16, 2026 | 80,400.00 | 81,460.00 | 78,400.00 | 81,460.00 | 80,333.39 | 1.52% | 86,112 |
| Jul 15, 2026 | 80,000.00 | 80,860.00 | 79,540.00 | 80,240.00 | 79,130.26 | 0.35% | 59,112 |
| Jul 14, 2026 | 80,960.00 | 81,420.00 | 77,040.00 | 79,960.00 | 78,854.13 | -1.28% | 94,643 |
| Jul 10, 2026 | 81,060.00 | 81,660.00 | 80,140.00 | 81,000.00 | 79,879.75 | -0.10% | 111,652 |
| Jul 9, 2026 | 83,000.00 | 83,400.00 | 81,080.00 | 81,080.00 | 79,958.64 | -2.78% | 88,740 |
| Jul 8, 2026 | 79,120.00 | 84,000.00 | 79,120.00 | 83,400.00 | 82,246.56 | 0.48% | 57,557 |
| Jul 7, 2026 | 81,900.00 | 83,000.00 | 78,980.00 | 83,000.00 | 81,852.09 | 1.47% | 106,966 |
| Jul 6, 2026 | 78,300.00 | 81,800.00 | 78,300.00 | 81,800.00 | 80,668.69 | 1.11% | 50,425 |
| Jul 3, 2026 | 78,060.00 | 80,900.00 | 78,060.00 | 80,900.00 | 79,781.13 | 2.66% | 17,749 |
| Jul 2, 2026 | 78,540.00 | 79,300.00 | 78,400.00 | 78,800.00 | 77,710.18 | 0.54% | 118,849 |
| Jul 1, 2026 | 78,000.00 | 79,120.00 | 77,200.00 | 78,380.00 | 77,295.98 | 0.49% | 70,527 |
| Jun 30, 2026 | 78,500.00 | 79,700.00 | 78,000.00 | 78,000.00 | 76,921.24 | -0.59% | 221,969 |
| Jun 26, 2026 | 77,900.00 | 79,280.00 | 77,900.00 | 78,460.00 | 77,374.88 | 0.72% | 98,662 |
| Jun 25, 2026 | 78,500.00 | 80,960.00 | 77,520.00 | 77,900.00 | 76,822.62 | -0.76% | 122,003 |
| Jun 24, 2026 | 81,900.00 | 82,800.00 | 78,500.00 | 78,500.00 | 77,414.33 | -2.81% | 150,866 |
| Jun 23, 2026 | 82,400.00 | 83,000.00 | 81,240.00 | 81,900.00 | 79,654.90 | -1.73% | 162,918 |