Falabella S.A. (BVC:FALABELLCO)
Colombia · Delayed Price · Currency is COP 24,340
0.00 (0.00%)
At close: May 29, 2026
BVC:FALABELLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | - | 80 |
| May 28, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | - | - |
| May 27, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | - | 1 |
| May 26, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 6.85% | 113 |
| May 25, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | - | 20 |
| May 22, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | - | - |
| May 21, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | - | 1 |
| May 20, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | -3.56% | 46 |
| May 19, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 72 |
| May 15, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 30 |
| May 14, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 442 |
| May 13, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 1 |
| May 12, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | -1.09% | 6 |
| May 11, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | - |
| May 8, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | 2 |
| May 7, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | 12 |
| May 6, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | 1 |
| May 5, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 1.36% | 54 |
| May 4, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 21 |
| Apr 30, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 45 |
| Apr 29, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 2 |
| Apr 28, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 4.71% | 43 |
| Apr 27, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 7 |
| Apr 24, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 12 |
| Apr 23, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.90% | 1,010 |
| Apr 22, 2026 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | - | 9 |
| Apr 21, 2026 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 0.51% | 3 |
| Apr 20, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 15 |
| Apr 17, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | - |
| Apr 16, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 8 |
| Apr 15, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 29 |
| Apr 14, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 1.82% | 18 |
| Apr 13, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 1 |
| Apr 10, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | - |
| Apr 9, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 2 |
| Apr 8, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 26 |
| Apr 7, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 9.26% | 12 |
| Apr 6, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 29 |
| Apr 1, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 14 |
| Mar 31, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | -1.76% | 11 |
| Mar 30, 2026 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 1.58% | 21 |
| Mar 27, 2026 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,205.41 | -6.51% | 1 |
| Mar 26, 2026 | 23,040.00 | 23,040.00 | 23,040.00 | 23,040.00 | 22,682.11 | - | 6 |
| Mar 25, 2026 | 23,040.00 | 23,040.00 | 23,040.00 | 23,040.00 | 22,682.11 | - | 13 |
| Mar 24, 2026 | 23,040.00 | 23,040.00 | 23,040.00 | 23,040.00 | 22,682.11 | -9.58% | - |
| Mar 20, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 9 |
| Mar 19, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 3 |
| Mar 18, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | - |
| Mar 17, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | 5.29% | 3 |
| Mar 16, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,824.09 | -2.02% | - |