Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 46.50
0.00 (0.00%)
At close: Jan 6, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 47,616 |
| Jan 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 29,831 |
| Dec 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 52,358 |
| Dec 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 77,766 |
| Dec 26, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 37,015 |
| Dec 24, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 14,744 |
| Dec 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 150,526 |
| Dec 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 21,205 |
| Dec 19, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 21,067 |
| Dec 18, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 57,824 |
| Dec 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 9,142 |
| Dec 16, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 143,395 |
| Dec 15, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 327,897 |
| Dec 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 51,787 |
| Dec 11, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 214,792 |
| Dec 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 109,969 |
| Dec 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 81,906 |
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,947 |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 51,560 |
| Dec 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 188,295 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 13,271 |
| Dec 1, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 151,937 |
| Nov 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -7.00% | 223,292 |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,890 |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 221,578 |
| Nov 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 44,551 |
| Nov 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 382,932 |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 330,770 |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 337,869 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 76,519 |
| Nov 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 152,099 |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 82,792 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 433,341 |
| Nov 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 55,690 |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 196,961 |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 37,088 |
| Nov 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 639,924 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 138,847 |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,555 |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,970 |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 883 |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 420,599 |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 272,530 |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,644 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 301,112 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,166 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 102,986 |
| Oct 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,302 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 36,951 |