Falabella S.A. (BVC:FALABELLCO)
Colombia · Delayed Price · Currency is COP 21,800
0.00 (0.00%)
At close: Oct 23, 2026
BVC:FALABELLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 1 |
| Oct 21, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 18 |
| Oct 20, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 1.11% | 87 |
| Oct 19, 2026 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 0.70% | 1 |
| Oct 16, 2026 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 21,411.16 | - | 1 |
| Oct 15, 2026 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 21,411.16 | - | 645 |
| Oct 14, 2026 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 21,411.16 | 0.65% | - |
| Oct 13, 2026 | 21,420.00 | 21,420.00 | 21,420.00 | 21,420.00 | 21,272.12 | - | 30 |
| Oct 9, 2026 | 21,420.00 | 21,420.00 | 21,420.00 | 21,420.00 | 21,272.12 | - | 17 |
| Oct 8, 2026 | 21,420.00 | 21,420.00 | 21,420.00 | 21,420.00 | 21,272.12 | - | 10 |
| Oct 7, 2026 | 21,420.00 | 21,420.00 | 21,420.00 | 21,420.00 | 21,272.12 | - | 6 |
| Oct 6, 2026 | 21,420.00 | 21,420.00 | 21,420.00 | 21,420.00 | 21,272.12 | -1.65% | - |
| Oct 5, 2026 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 21,629.64 | - | 21 |
| Oct 2, 2026 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 21,629.64 | - | 7 |
| Oct 1, 2026 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 21,629.64 | - | 226 |
| Sep 30, 2026 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 21,629.64 | - | - |
| Sep 29, 2026 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 21,629.64 | -0.37% | 1 |
| Sep 28, 2026 | 21,860.00 | 21,860.00 | 21,860.00 | 21,860.00 | 21,709.09 | - | 6 |
| Sep 25, 2026 | 21,860.00 | 21,860.00 | 21,860.00 | 21,860.00 | 21,709.09 | - | - |
| Sep 24, 2026 | 21,860.00 | 21,860.00 | 21,860.00 | 21,860.00 | 21,709.09 | - | 14 |
| Sep 23, 2026 | 21,860.00 | 21,860.00 | 21,860.00 | 21,860.00 | 21,709.09 | - | 11 |
| Sep 22, 2026 | 21,860.00 | 21,860.00 | 21,860.00 | 21,860.00 | 21,709.09 | 5.81% | 5 |
| Sep 21, 2026 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | 20,517.37 | - | 41 |
| Sep 18, 2026 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | 20,517.37 | - | 19 |
| Sep 17, 2026 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | 20,517.37 | - | 2 |
| Sep 16, 2026 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | 20,517.37 | - | 42 |
| Sep 15, 2026 | 20,660.00 | 20,660.00 | 20,660.00 | 20,660.00 | 20,517.37 | -10.17% | 131 |
| Sep 14, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,841.22 | - | 16 |
| Sep 11, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,841.22 | - | 3 |
| Sep 10, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,841.22 | - | 89 |
| Sep 9, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,841.22 | - | 2 |
| Sep 8, 2026 | 24,900.00 | 24,900.00 | 23,000.00 | 23,000.00 | 22,841.22 | 8.08% | 520 |
| Sep 7, 2026 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,133.09 | - | - |
| Sep 4, 2026 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,133.09 | - | 107 |
| Sep 3, 2026 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,133.09 | - | 1 |
| Sep 2, 2026 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,133.09 | - | - |
| Sep 1, 2026 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,133.09 | -0.19% | 183 |
| Aug 31, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,172.82 | - | 181 |
| Aug 28, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,172.82 | - | 207 |
| Aug 27, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,172.82 | - | 59 |
| Aug 26, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,172.82 | - | 32 |
| Aug 25, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,172.82 | 0.47% | 41 |
| Aug 24, 2026 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | 21,073.51 | - | 77 |
| Aug 21, 2026 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | 21,073.51 | - | 35 |
| Aug 20, 2026 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | 21,073.51 | - | - |
| Aug 19, 2026 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | 21,073.51 | -3.37% | 32 |
| Aug 18, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,808.40 | - | 24 |
| Aug 14, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,808.40 | - | 14 |
| Aug 13, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,808.40 | - | - |
| Aug 12, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,808.40 | - | 16 |