Falabella S.A. (BVC:FALABELLCO)
Colombia · Delayed Price · Currency is COP 21,220
0.00 (0.00%)
At close: Aug 21, 2026
BVC:FALABELLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | - | - |
| Aug 19, 2026 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | 21,220.00 | -3.37% | 32 |
| Aug 18, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | - | 24 |
| Aug 14, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | - | 14 |
| Aug 13, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | - | - |
| Aug 12, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | - | 16 |
| Aug 11, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | -1.52% | - |
| Aug 10, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 2 |
| Aug 6, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 8 |
| Aug 5, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 2 |
| Aug 4, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 6.49% | 57 |
| Aug 3, 2026 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | - | 78 |
| Jul 31, 2026 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | - | 83 |
| Jul 30, 2026 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | - | - |
| Jul 29, 2026 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | - | - |
| Jul 28, 2026 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | 20,940.00 | 1.95% | 38 |
| Jul 27, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | - | 1 |
| Jul 24, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | - | 13 |
| Jul 23, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | - | 1 |
| Jul 22, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | -0.68% | - |
| Jul 21, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | - | - |
| Jul 17, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | - | 6 |
| Jul 16, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | - | 2 |
| Jul 15, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | -1.15% | - |
| Jul 14, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | - | 3 |
| Jul 10, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | - | 4 |
| Jul 9, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | - | 44 |
| Jul 8, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | - | - |
| Jul 7, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | -3.06% | 13 |
| Jul 6, 2026 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | - | 3 |
| Jul 3, 2026 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | - | - |
| Jul 2, 2026 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | - | 83 |
| Jul 1, 2026 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | -3.23% | 6 |
| Jun 30, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 8 |
| Jun 26, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | - |
| Jun 25, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | - |
| Jun 24, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 5 |
| Jun 23, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | -5.35% | 23 |
| Jun 22, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 8 |
| Jun 19, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 1 |
| Jun 18, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 7 |
| Jun 17, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 4.99% | 75 |
| Jun 16, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | - | 19 |
| Jun 12, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | - | 6 |
| Jun 11, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | - | - |
| Jun 10, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | -0.27% | - |
| Jun 9, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | - |
| Jun 5, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 9 |
| Jun 4, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 5 |
| Jun 3, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 6 |