Grupo Cibest S.A. (BVC:CIBEST)
Colombia · Delayed Price · Currency is COP 88,800
-1,180 (-1.31%)
At close: Nov 6, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 90,000.00 | 90,020.00 | 88,000.00 | 88,800.00 | 88,800.00 | -1.31% | 54,508 |
| Nov 5, 2026 | 90,020.00 | 91,000.00 | 88,000.00 | 89,980.00 | 89,980.00 | -1.60% | 102,245 |
| Nov 4, 2026 | 90,460.00 | 91,440.00 | 88,720.00 | 91,440.00 | 91,440.00 | 1.06% | 154,581 |
| Nov 3, 2026 | 87,800.00 | 90,480.00 | 87,000.00 | 90,480.00 | 90,480.00 | 3.05% | 128,616 |
| Oct 30, 2026 | 87,740.00 | 88,200.00 | 87,260.00 | 87,800.00 | 87,800.00 | -0.52% | 55,328 |
| Oct 29, 2026 | 88,980.00 | 88,980.00 | 87,600.00 | 88,260.00 | 88,260.00 | -0.81% | 46,086 |
| Oct 28, 2026 | 88,800.00 | 88,980.00 | 87,100.00 | 88,980.00 | 88,980.00 | 0.66% | 88,306 |
| Oct 27, 2026 | 88,100.00 | 89,400.00 | 87,720.00 | 88,400.00 | 88,400.00 | 0.68% | 256,291 |
| Oct 26, 2026 | 89,500.00 | 89,500.00 | 86,400.00 | 87,800.00 | 87,800.00 | -2.31% | 122,486 |
| Oct 23, 2026 | 89,520.00 | 90,100.00 | 88,700.00 | 89,880.00 | 89,880.00 | -0.88% | 182,661 |
| Oct 22, 2026 | 92,780.00 | 92,800.00 | 89,060.00 | 90,680.00 | 90,680.00 | -2.28% | 233,437 |
| Oct 21, 2026 | 89,500.00 | 92,800.00 | 88,360.00 | 92,800.00 | 92,800.00 | 3.71% | 196,152 |
| Oct 20, 2026 | 87,720.00 | 89,480.00 | 87,720.00 | 89,480.00 | 89,480.00 | 1.11% | 119,100 |
| Oct 19, 2026 | 90,040.00 | 90,500.00 | 87,700.00 | 88,500.00 | 88,500.00 | -1.69% | 66,868 |
| Oct 16, 2026 | 90,160.00 | 92,000.00 | 90,020.00 | 90,020.00 | 90,020.00 | -1.60% | 45,346 |
| Oct 15, 2026 | 90,300.00 | 92,300.00 | 90,300.00 | 91,480.00 | 91,480.00 | -0.02% | 112,278 |
| Oct 14, 2026 | 89,400.00 | 91,500.00 | 89,000.00 | 91,500.00 | 91,500.00 | 2.23% | 65,094 |
| Oct 13, 2026 | 88,860.00 | 89,500.00 | 88,200.00 | 89,500.00 | 89,500.00 | 1.70% | 131,887 |
| Oct 9, 2026 | 87,700.00 | 88,980.00 | 87,700.00 | 88,000.00 | 88,000.00 | 0.34% | 138,872 |
| Oct 8, 2026 | 89,000.00 | 89,500.00 | 87,700.00 | 87,700.00 | 87,700.00 | -1.57% | 173,557 |
| Oct 7, 2026 | 91,940.00 | 91,940.00 | 89,100.00 | 89,100.00 | 89,100.00 | -3.09% | 71,150 |
| Oct 6, 2026 | 92,000.00 | 92,900.00 | 90,860.00 | 91,940.00 | 91,940.00 | -0.39% | 112,290 |
| Oct 5, 2026 | 88,000.00 | 92,300.00 | 88,000.00 | 92,300.00 | 92,300.00 | 5.97% | 145,405 |
| Oct 2, 2026 | 88,500.00 | 88,520.00 | 87,100.00 | 87,100.00 | 87,100.00 | -1.63% | 75,123 |
| Oct 1, 2026 | 88,640.00 | 90,740.00 | 87,360.00 | 88,540.00 | 88,540.00 | -1.62% | 88,094 |
| Sep 30, 2026 | 91,000.00 | 91,000.00 | 88,100.00 | 90,000.00 | 90,000.00 | - | 189,430 |
| Sep 29, 2026 | 90,000.00 | 90,600.00 | 86,020.00 | 90,000.00 | 90,000.00 | - | 102,665 |
| Sep 28, 2026 | 89,760.00 | 90,000.00 | 88,900.00 | 90,000.00 | 90,000.00 | 0.45% | 110,935 |
| Sep 25, 2026 | 90,180.00 | 90,440.00 | 89,480.00 | 89,600.00 | 89,600.00 | - | 76,944 |
| Sep 24, 2026 | 91,160.00 | 91,720.00 | 90,720.00 | 90,720.00 | 89,598.92 | -0.31% | 68,576 |
| Sep 23, 2026 | 90,760.00 | 91,980.00 | 90,640.00 | 91,000.00 | 89,875.46 | 1.11% | 136,850 |
| Sep 22, 2026 | 90,500.00 | 91,120.00 | 89,060.00 | 90,000.00 | 88,887.82 | -0.55% | 123,982 |
| Sep 21, 2026 | 89,200.00 | 92,000.00 | 89,200.00 | 90,500.00 | 89,381.64 | -0.53% | 123,591 |
| Sep 18, 2026 | 90,280.00 | 90,980.00 | 88,000.00 | 90,980.00 | 89,855.71 | 2.22% | 530,580 |
| Sep 17, 2026 | 89,160.00 | 91,480.00 | 85,700.00 | 89,000.00 | 87,900.18 | - | 273,122 |
| Sep 16, 2026 | 91,660.00 | 91,660.00 | 89,000.00 | 89,000.00 | 87,900.18 | -3.24% | 103,859 |
| Sep 15, 2026 | 92,780.00 | 92,780.00 | 90,560.00 | 91,980.00 | 90,843.35 | -0.54% | 130,403 |
| Sep 14, 2026 | 92,080.00 | 93,200.00 | 92,080.00 | 92,480.00 | 91,337.17 | 0.39% | 116,714 |
| Sep 11, 2026 | 94,780.00 | 94,780.00 | 91,040.00 | 92,120.00 | 90,981.62 | -3.50% | 92,628 |
| Sep 10, 2026 | 91,320.00 | 95,460.00 | 91,320.00 | 95,460.00 | 94,280.35 | 2.76% | 107,316 |
| Sep 9, 2026 | 90,600.00 | 93,000.00 | 89,800.00 | 92,900.00 | 91,751.98 | 2.79% | 100,980 |
| Sep 8, 2026 | 91,500.00 | 91,800.00 | 90,000.00 | 90,380.00 | 89,263.12 | -1.74% | 50,349 |
| Sep 7, 2026 | 90,360.00 | 91,980.00 | 90,360.00 | 91,980.00 | 90,843.35 | 1.86% | 32,787 |
| Sep 4, 2026 | 91,000.00 | 91,000.00 | 89,640.00 | 90,300.00 | 89,184.11 | - | 59,623 |
| Sep 3, 2026 | 89,500.00 | 90,980.00 | 88,720.00 | 90,300.00 | 89,184.11 | 2.85% | 109,442 |
| Sep 2, 2026 | 87,500.00 | 88,380.00 | 86,220.00 | 87,800.00 | 86,715.00 | 1.04% | 164,253 |
| Sep 1, 2026 | 85,000.00 | 87,780.00 | 85,000.00 | 86,900.00 | 85,826.13 | 2.24% | 463,171 |
| Aug 31, 2026 | 86,600.00 | 89,760.00 | 85,000.00 | 85,000.00 | 83,949.61 | -1.51% | 843,697 |
| Aug 28, 2026 | 90,360.00 | 90,400.00 | 86,300.00 | 86,300.00 | 85,233.54 | -4.49% | 131,726 |
| Aug 27, 2026 | 91,700.00 | 91,700.00 | 89,520.00 | 90,360.00 | 89,243.37 | -0.30% | 117,472 |