Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 56,500
-1,400 (-2.42%)
At close: Jan 6, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 57,900.00 | 57,900.00 | 55,400.00 | 56,500.00 | 56,500.00 | -2.42% | 63,161 |
| Jan 5, 2026 | 54,500.00 | 57,900.00 | 54,380.00 | 57,900.00 | 57,900.00 | 6.24% | 88,571 |
| Jan 2, 2026 | 55,080.00 | 56,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.93% | 31,353 |
| Dec 30, 2025 | 56,500.00 | 56,500.00 | 54,000.00 | 54,000.00 | 54,000.00 | -5.26% | 52,907 |
| Dec 29, 2025 | 55,160.00 | 57,000.00 | 55,160.00 | 57,000.00 | 57,000.00 | 3.34% | 13,301 |
| Dec 26, 2025 | 54,600.00 | 55,340.00 | 54,600.00 | 55,160.00 | 55,160.00 | 1.17% | 27,484 |
| Dec 24, 2025 | 54,640.00 | 54,640.00 | 54,520.00 | 54,520.00 | 54,520.00 | -0.80% | 1,211 |
| Dec 23, 2025 | 54,840.00 | 54,960.00 | 54,340.00 | 54,960.00 | 54,960.00 | -0.07% | 165,948 |
| Dec 22, 2025 | 54,760.00 | 55,540.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.73% | 172,352 |
| Dec 19, 2025 | 55,000.00 | 55,960.00 | 54,500.00 | 54,600.00 | 54,600.00 | 0.18% | 1,084,979 |
| Dec 18, 2025 | 54,660.00 | 55,400.00 | 54,460.00 | 54,500.00 | 54,500.00 | - | 79,090 |
| Dec 17, 2025 | 55,400.00 | 55,400.00 | 51,780.00 | 54,500.00 | 54,500.00 | -1.62% | 514,141 |
| Dec 16, 2025 | 56,520.00 | 56,720.00 | 55,400.00 | 55,400.00 | 55,400.00 | -3.65% | 48,665 |
| Dec 15, 2025 | 57,320.00 | 57,500.00 | 57,020.00 | 57,500.00 | 57,500.00 | - | 36,254 |
| Dec 12, 2025 | 57,600.00 | 58,000.00 | 57,160.00 | 57,500.00 | 57,500.00 | - | 19,227 |
| Dec 11, 2025 | 57,100.00 | 57,600.00 | 56,960.00 | 57,500.00 | 57,500.00 | 0.91% | 37,601 |
| Dec 10, 2025 | 56,180.00 | 56,980.00 | 56,120.00 | 56,980.00 | 56,980.00 | 1.39% | 70,376 |
| Dec 9, 2025 | 54,760.00 | 56,200.00 | 54,760.00 | 56,200.00 | 56,200.00 | 2.93% | 133,376 |
| Dec 5, 2025 | 54,620.00 | 54,660.00 | 54,140.00 | 54,600.00 | 54,600.00 | -0.33% | 17,071 |
| Dec 4, 2025 | 54,260.00 | 54,780.00 | 54,140.00 | 54,780.00 | 54,780.00 | 1.26% | 28,551 |
| Dec 3, 2025 | 54,520.00 | 54,680.00 | 54,100.00 | 54,100.00 | 54,100.00 | -0.73% | 289,254 |
| Dec 2, 2025 | 54,660.00 | 55,200.00 | 54,500.00 | 54,500.00 | 54,500.00 | - | 113,340 |
| Dec 1, 2025 | 55,200.00 | 55,200.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.20% | 589,884 |
| Nov 28, 2025 | 55,000.00 | 55,300.00 | 54,400.00 | 55,160.00 | 55,160.00 | 1.21% | 409,241 |
| Nov 27, 2025 | 54,500.00 | 54,860.00 | 54,400.00 | 54,500.00 | 54,500.00 | - | 19,060 |
| Nov 26, 2025 | 55,000.00 | 55,160.00 | 54,340.00 | 54,500.00 | 54,500.00 | -0.80% | 214,610 |
| Nov 25, 2025 | 54,700.00 | 54,940.00 | 52,500.00 | 54,940.00 | 54,940.00 | 0.81% | 447,999 |
| Nov 24, 2025 | 54,400.00 | 54,560.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.18% | 477,929 |
| Nov 21, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | 0.55% | 129,418 |
| Nov 20, 2025 | 55,120.00 | 55,360.00 | 54,100.00 | 54,100.00 | 54,100.00 | -2.70% | 49,627 |
| Nov 19, 2025 | 55,400.00 | 56,200.00 | 54,200.00 | 55,600.00 | 55,600.00 | 0.32% | 314,503 |
| Nov 18, 2025 | 55,480.00 | 55,760.00 | 55,060.00 | 55,420.00 | 55,420.00 | -0.18% | 86,235 |
| Nov 14, 2025 | 55,600.00 | 56,220.00 | 55,020.00 | 55,520.00 | 55,520.00 | -0.14% | 111,064 |
| Nov 13, 2025 | 52,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 55,600.00 | 3.00% | 66,159 |
| Nov 12, 2025 | 53,880.00 | 54,000.00 | 53,640.00 | 53,980.00 | 53,980.00 | 0.19% | 51,071 |
| Nov 11, 2025 | 53,880.00 | 53,980.00 | 53,620.00 | 53,880.00 | 53,880.00 | - | 46,461 |
| Nov 10, 2025 | 53,000.00 | 53,880.00 | 52,820.00 | 53,880.00 | 53,880.00 | 1.66% | 51,412 |
| Nov 7, 2025 | 51,000.00 | 53,420.00 | 49,500.00 | 53,000.00 | 53,000.00 | 3.31% | 102,347 |
| Nov 6, 2025 | 51,600.00 | 51,860.00 | 51,000.00 | 51,300.00 | 51,300.00 | - | 127,241 |
| Nov 5, 2025 | 48,500.00 | 51,420.00 | 48,340.00 | 51,300.00 | 51,300.00 | 5.77% | 177,129 |
| Nov 4, 2025 | 47,280.00 | 48,980.00 | 46,300.00 | 48,500.00 | 48,500.00 | 3.50% | 98,689 |
| Oct 31, 2025 | 45,960.00 | 46,860.00 | 45,800.00 | 46,860.00 | 46,860.00 | 2.09% | 21,889 |
| Oct 30, 2025 | 45,500.00 | 46,000.00 | 45,240.00 | 45,900.00 | 45,900.00 | 0.88% | 69,798 |
| Oct 29, 2025 | 45,300.00 | 45,620.00 | 45,300.00 | 45,500.00 | 45,500.00 | 0.40% | 713,678 |
| Oct 28, 2025 | 45,600.00 | 46,040.00 | 45,280.00 | 45,320.00 | 45,320.00 | -0.26% | 45,961 |
| Oct 27, 2025 | 45,020.00 | 45,440.00 | 44,980.00 | 45,440.00 | 45,440.00 | 0.98% | 186,831 |
| Oct 24, 2025 | 44,280.00 | 45,020.00 | 44,280.00 | 45,000.00 | 45,000.00 | 1.63% | 133,103 |
| Oct 23, 2025 | 44,200.00 | 44,280.00 | 44,080.00 | 44,280.00 | 44,280.00 | 0.41% | 71,803 |
| Oct 22, 2025 | 44,120.00 | 44,160.00 | 43,820.00 | 44,100.00 | 44,100.00 | -0.41% | 14,508 |
| Oct 21, 2025 | 43,560.00 | 44,340.00 | 43,560.00 | 44,280.00 | 44,280.00 | 2.03% | 25,826 |