Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 125.00
0.00 (0.00%)
At close: Oct 2, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 72,563 |
| Sep 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 261,842 |
| Sep 29, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.85% | 1,111,872 |
| Sep 28, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -3.70% | 396,719 |
| Sep 25, 2026 | 142.00 | 148.00 | 135.00 | 135.00 | 135.00 | -1.46% | 2,343,613 |
| Sep 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 204,880 |
| Sep 23, 2026 | 135.00 | 142.00 | 131.00 | 137.00 | 137.00 | 0.74% | 2,660,228 |
| Sep 22, 2026 | 136.00 | 143.00 | 134.00 | 136.00 | 136.00 | -4.90% | 3,836,702 |
| Sep 21, 2026 | 129.00 | 150.00 | 127.00 | 143.00 | 143.00 | 19.17% | 4,245,471 |
| Sep 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 101,241 |
| Sep 17, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -4.80% | 1,011,544 |
| Sep 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 56,043 |
| Sep 15, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 291,248 |
| Sep 14, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 5.00% | 675,301 |
| Sep 11, 2026 | 125.00 | 127.00 | 120.00 | 120.00 | 120.00 | -5.51% | 2,776,295 |
| Sep 10, 2026 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -7.30% | 1,563,709 |
| Sep 9, 2026 | 140.00 | 142.00 | 134.00 | 137.00 | 137.00 | 0.74% | 842,655 |
| Sep 8, 2026 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | -4.23% | 1,473,025 |
| Sep 7, 2026 | 127.00 | 149.00 | 127.00 | 142.00 | 142.00 | 16.39% | 3,164,524 |
| Sep 4, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | -3.94% | 1,001,778 |
| Sep 3, 2026 | 110.00 | 139.00 | 110.00 | 127.00 | 127.00 | 16.51% | 8,956,768 |
| Sep 2, 2026 | 86.00 | 110.00 | 86.00 | 109.00 | 109.00 | 29.76% | 4,019,927 |
| Sep 1, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -7.69% | 982,857 |
| Aug 31, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.19% | 205,052 |
| Aug 28, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 3.87% | 352,924 |
| Aug 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 55,913 |
| Aug 26, 2026 | 89.00 | 92.00 | 89.00 | 90.50 | 90.50 | 6.47% | 1,923,559 |
| Aug 25, 2026 | 77.00 | 89.00 | 77.00 | 85.00 | 85.00 | 13.33% | 1,089,179 |
| Aug 24, 2026 | 74.00 | 75.50 | 74.00 | 75.00 | 75.00 | 4.90% | 1,124,853 |
| Aug 21, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -2.05% | 392,744 |
| 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 |