Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 52.50
0.00 (0.00%)
At close: May 7, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 289,289 |
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 222,597 |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 267,706 |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 101,938 |
| Apr 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | 1,103,431 |
| Apr 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 23,536 |
| Apr 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 35,429 |
| Apr 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 63,642 |
| Apr 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 48,730 |
| Apr 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 87,328 |
| Apr 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 90,292 |
| Apr 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 151,672 |
| Apr 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 169,966 |
| Apr 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 171,728 |
| Apr 15, 2026 | 52.00 | 55.00 | 52.00 | 54.50 | 54.50 | 5.83% | 1,114,093 |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 59,745 |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 26,328 |
| 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 |