Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 111.00
+1.00 (0.91%)
At close: Nov 13, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 110.00 | 111.00 | 107.00 | 111.00 | 111.00 | 0.91% | 490,993 |
| Nov 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 129,279 |
| Nov 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 20,248 |
| Nov 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 136,102 |
| Nov 9, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 126,352 |
| Nov 6, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 687,589 |
| Nov 5, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 498,384 |
| Nov 4, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.07% | 1,566,166 |
| Nov 3, 2026 | 129.00 | 129.00 | 121.00 | 123.00 | 123.00 | 4.24% | 607,445 |
| Oct 30, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | -1.67% | 938,678 |
| Oct 29, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 276,190 |
| Oct 28, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 477,399 |
| Oct 27, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 2.54% | 321,735 |
| Oct 26, 2026 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 618,811 |
| Oct 23, 2026 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | -4.72% | 1,436,505 |
| Oct 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 58,188 |
| Oct 21, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | - | 711,994 |
| Oct 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | 148,951 |
| Oct 19, 2026 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -2.27% | 275,243 |
| Oct 16, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1.54% | 431,394 |
| Oct 15, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 4.00% | 572,579 |
| Oct 14, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -3.10% | 682,399 |
| Oct 13, 2026 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 0.78% | 600,329 |
| Oct 9, 2026 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -1.54% | 612,651 |
| Oct 8, 2026 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | -4.41% | 583,066 |
| Oct 7, 2026 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 3.03% | 698,854 |
| Oct 6, 2026 | 127.00 | 135.00 | 127.00 | 132.00 | 132.00 | 0.76% | 342,311 |
| Oct 5, 2026 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 4.80% | 324,419 |
| Oct 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 49,970 |
| 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 | - | 448,391 |
| Sep 29, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.85% | 1,135,392 |
| Sep 28, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -3.70% | 425,123 |
| 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 |