Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 71.50
-1.50 (-2.05%)
At close: Aug 21, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -2.05% | 391,791 |
| Aug 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 92,312 |
| Aug 19, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 0.69% | 536,078 |
| Aug 18, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | -3.33% | 465,557 |
| Aug 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 457,040 |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2,451 |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 6,810 |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 88,305 |
| Aug 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 118,596 |
| Aug 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 89,513 |
| Aug 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 128,974 |
| Aug 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 54,679 |
| Aug 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6.38% | 406,850 |
| Jul 31, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 361,856 |
| Jul 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 372,253 |
| Jul 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 93,052 |
| Jul 28, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 5.11% | 518,566 |
| Jul 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 99,541 |
| Jul 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 5.38% | 74,922 |
| Jul 23, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 372,998 |
| Jul 22, 2026 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | -7.80% | 1,276,150 |
| Jul 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | 191,267 |
| Jul 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 222,615 |
| Jul 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 178,451 |
| Jul 15, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -6.00% | 609,809 |
| Jul 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 320,381 |
| Jul 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 139,072 |
| Jul 9, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | -2.60% | 378,965 |
| Jul 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 66,812 |
| Jul 7, 2026 | 79.00 | 81.50 | 75.00 | 77.00 | 77.00 | -1.28% | 882,569 |
| Jul 6, 2026 | 78.00 | 94.00 | 74.50 | 78.00 | 78.00 | -6.02% | 2,215,717 |
| Jul 3, 2026 | 79.50 | 83.00 | 79.50 | 83.00 | 83.00 | 5.06% | 632,951 |
| Jul 2, 2026 | 104.00 | 104.00 | 74.50 | 79.00 | 79.00 | -21.78% | 2,777,032 |
| Jul 1, 2026 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 5.76% | 3,271,446 |
| Jun 30, 2026 | 92.00 | 99.00 | 92.00 | 95.50 | 95.50 | 16.46% | 3,518,131 |
| Jun 26, 2026 | 75.00 | 93.00 | 75.00 | 82.00 | 82.00 | 17.14% | 6,377,243 |
| Jun 25, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 10.24% | 451,691 |
| Jun 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 89,486 |
| Jun 23, 2026 | 57.50 | 63.50 | 57.50 | 63.00 | 63.00 | 14.55% | 3,606,774 |
| Jun 22, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 5.77% | 1,011,840 |
| Jun 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 188,861 |
| Jun 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 521,120 |
| Jun 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 183,401 |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 74,749 |
| Jun 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 201,627 |
| Jun 11, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -5.41% | 557,230 |
| Jun 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 5,538 |
| Jun 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 79,095 |
| Jun 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 16,837 |
| Jun 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | 215,493 |