Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 61,960
-540 (-0.86%)
At close: Feb 2, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 62,500.00 | 62,500.00 | 61,500.00 | 61,960.00 | 61,960.00 | -0.86% | 51,368 |
| Jan 30, 2026 | 62,400.00 | 63,940.00 | 62,040.00 | 62,500.00 | 62,500.00 | -0.06% | 186,123 |
| Jan 29, 2026 | 63,000.00 | 63,000.00 | 61,620.00 | 62,540.00 | 62,540.00 | -1.17% | 24,261 |
| Jan 28, 2026 | 63,020.00 | 63,280.00 | 61,500.00 | 63,280.00 | 63,280.00 | 0.16% | 125,439 |
| Jan 27, 2026 | 63,200.00 | 63,260.00 | 62,500.00 | 63,180.00 | 63,180.00 | 0.99% | 122,472 |
| Jan 26, 2026 | 63,340.00 | 63,520.00 | 62,500.00 | 62,560.00 | 62,560.00 | -1.23% | 65,798 |
| Jan 23, 2026 | 62,620.00 | 63,500.00 | 62,620.00 | 63,340.00 | 63,340.00 | 0.96% | 63,597 |
| Jan 22, 2026 | 63,000.00 | 63,480.00 | 62,220.00 | 62,740.00 | 62,740.00 | -0.41% | 110,150 |
| Jan 21, 2026 | 62,300.00 | 63,220.00 | 62,300.00 | 63,000.00 | 63,000.00 | 0.96% | 172,369 |
| Jan 20, 2026 | 59,900.00 | 62,480.00 | 59,900.00 | 62,400.00 | 62,400.00 | 4.49% | 181,074 |
| Jan 19, 2026 | 57,320.00 | 60,080.00 | 57,300.00 | 59,720.00 | 59,720.00 | 3.86% | 207,385 |
| Jan 16, 2026 | 56,000.00 | 57,500.00 | 55,820.00 | 57,500.00 | 57,500.00 | 2.68% | 147,481 |
| Jan 15, 2026 | 55,880.00 | 56,000.00 | 55,760.00 | 56,000.00 | 56,000.00 | 0.50% | 56,027 |
| Jan 14, 2026 | 56,000.00 | 56,160.00 | 55,720.00 | 55,720.00 | 55,720.00 | -0.43% | 57,880 |
| Jan 13, 2026 | 55,620.00 | 55,980.00 | 55,280.00 | 55,960.00 | 55,960.00 | 0.50% | 40,594 |
| Jan 9, 2026 | 55,080.00 | 55,680.00 | 55,060.00 | 55,680.00 | 55,680.00 | 0.51% | 37,104 |
| Jan 8, 2026 | 55,720.00 | 55,720.00 | 54,880.00 | 55,400.00 | 55,400.00 | -0.54% | 36,513 |
| Jan 7, 2026 | 56,000.00 | 56,000.00 | 55,480.00 | 55,700.00 | 55,324.87 | -1.42% | 27,843 |
| Jan 6, 2026 | 57,900.00 | 57,900.00 | 55,400.00 | 56,500.00 | 56,119.48 | -2.42% | 63,161 |
| Jan 5, 2026 | 54,500.00 | 57,900.00 | 54,380.00 | 57,900.00 | 57,510.05 | 6.24% | 88,571 |
| Jan 2, 2026 | 55,080.00 | 56,000.00 | 54,000.00 | 54,500.00 | 54,132.95 | 0.93% | 31,353 |
| Dec 30, 2025 | 56,500.00 | 56,500.00 | 54,000.00 | 54,000.00 | 53,636.31 | -5.26% | 52,907 |
| Dec 29, 2025 | 55,160.00 | 57,000.00 | 55,160.00 | 57,000.00 | 56,616.11 | 3.34% | 13,301 |
| Dec 26, 2025 | 54,600.00 | 55,340.00 | 54,600.00 | 55,160.00 | 54,788.50 | 1.17% | 27,484 |
| Dec 24, 2025 | 54,640.00 | 54,640.00 | 54,520.00 | 54,520.00 | 54,152.81 | -0.80% | 1,211 |
| Dec 23, 2025 | 54,840.00 | 54,960.00 | 54,340.00 | 54,960.00 | 54,589.85 | -0.07% | 165,948 |
| Dec 22, 2025 | 54,760.00 | 55,540.00 | 54,500.00 | 55,000.00 | 54,629.58 | 0.73% | 172,352 |
| Dec 19, 2025 | 55,000.00 | 55,960.00 | 54,500.00 | 54,600.00 | 54,232.27 | 0.18% | 1,084,979 |
| Dec 18, 2025 | 54,660.00 | 55,400.00 | 54,460.00 | 54,500.00 | 54,132.95 | - | 79,090 |
| Dec 17, 2025 | 55,400.00 | 55,400.00 | 51,780.00 | 54,500.00 | 54,132.95 | -1.62% | 514,141 |
| Dec 16, 2025 | 56,520.00 | 56,720.00 | 55,400.00 | 55,400.00 | 55,026.89 | -3.65% | 48,665 |
| Dec 15, 2025 | 57,320.00 | 57,500.00 | 57,020.00 | 57,500.00 | 57,112.74 | - | 36,254 |
| Dec 12, 2025 | 57,600.00 | 58,000.00 | 57,160.00 | 57,500.00 | 57,112.74 | - | 19,227 |
| Dec 11, 2025 | 57,100.00 | 57,600.00 | 56,960.00 | 57,500.00 | 57,112.74 | 0.91% | 37,601 |
| Dec 10, 2025 | 56,180.00 | 56,980.00 | 56,120.00 | 56,980.00 | 56,596.24 | 1.39% | 70,376 |
| Dec 9, 2025 | 54,760.00 | 56,200.00 | 54,760.00 | 56,200.00 | 55,821.50 | 2.93% | 133,376 |
| Dec 5, 2025 | 54,620.00 | 54,660.00 | 54,140.00 | 54,600.00 | 54,232.27 | -0.33% | 17,071 |
| Dec 4, 2025 | 54,260.00 | 54,780.00 | 54,140.00 | 54,780.00 | 54,411.06 | 1.26% | 28,551 |
| Dec 3, 2025 | 54,520.00 | 54,680.00 | 54,100.00 | 54,100.00 | 53,735.64 | -0.73% | 289,254 |
| Dec 2, 2025 | 54,660.00 | 55,200.00 | 54,500.00 | 54,500.00 | 54,132.95 | - | 113,340 |
| Dec 1, 2025 | 55,200.00 | 55,200.00 | 54,400.00 | 54,500.00 | 54,132.95 | -1.20% | 589,884 |
| Nov 28, 2025 | 55,000.00 | 55,300.00 | 54,400.00 | 55,160.00 | 54,788.50 | 1.21% | 409,241 |
| Nov 27, 2025 | 54,500.00 | 54,860.00 | 54,400.00 | 54,500.00 | 54,132.95 | - | 19,060 |
| Nov 26, 2025 | 55,000.00 | 55,160.00 | 54,340.00 | 54,500.00 | 54,132.95 | -0.80% | 214,610 |
| Nov 25, 2025 | 54,700.00 | 54,940.00 | 52,500.00 | 54,940.00 | 54,569.98 | 0.81% | 447,999 |
| Nov 24, 2025 | 54,400.00 | 54,560.00 | 54,000.00 | 54,500.00 | 54,132.95 | 0.18% | 477,929 |
| Nov 21, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,033.62 | 0.55% | 129,418 |
| Nov 20, 2025 | 55,120.00 | 55,360.00 | 54,100.00 | 54,100.00 | 53,735.64 | -2.70% | 49,627 |
| Nov 19, 2025 | 55,400.00 | 56,200.00 | 54,200.00 | 55,600.00 | 55,225.54 | 0.32% | 314,503 |
| Nov 18, 2025 | 55,480.00 | 55,760.00 | 55,060.00 | 55,420.00 | 55,046.75 | -0.18% | 86,235 |