Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 51.50
0.00 (0.00%)
At close: Apr 10, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 17,951 |
| Apr 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 204,000 |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 115,620 |
| Apr 7, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 397,197 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18,201 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,967 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,669 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,091 |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,836 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 53,077 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,456 |
| Mar 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,245,626 |
| Mar 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 95,838 |
| Mar 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 104,057 |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 39,790 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,158,792 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,051,134 |
| Mar 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 55,890 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,823 |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 929,304 |
| Mar 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 118,074 |
| Mar 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 172,035 |
| Mar 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 140,278 |
| Mar 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 14.35% | 516,293 |
| Mar 4, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 2,193 |
| Mar 3, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 69,826 |
| Mar 2, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -3.41% | 624,706 |
| Feb 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 151,728 |
| Feb 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 282,188 |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,822 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,606 |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,049,110 |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 66,503 |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 80,114 |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,519 |
| Feb 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 111,999 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 175,811 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,520 |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,584 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,125 |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 51,127 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 109,054 |
| Feb 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 17,236 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,362 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 262,682 |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 414,462 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,355,979 |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 125,714 |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 593,437 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7.53% | 753,722 |