Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 46,860
+960 (2.09%)
At close: Oct 31, 2025
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 43,800.00 | 44,220.00 | 43,400.00 | 43,400.00 | 43,400.00 | -2.25% | 31,764 |
| Oct 17, 2025 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 44,400.00 | 1.88% | 33,272 |
| Oct 16, 2025 | 43,520.00 | 43,580.00 | 43,320.00 | 43,580.00 | 43,580.00 | 0.51% | 23,671 |
| Oct 15, 2025 | 42,920.00 | 43,360.00 | 42,880.00 | 43,360.00 | 43,360.00 | 0.74% | 22,149 |
| Oct 14, 2025 | 42,640.00 | 43,200.00 | 42,600.00 | 43,040.00 | 43,040.00 | 0.94% | 123,806 |
| Oct 10, 2025 | 42,600.00 | 42,640.00 | 42,600.00 | 42,640.00 | 42,640.00 | 0.05% | 19,161 |
| Oct 9, 2025 | 42,840.00 | 42,840.00 | 42,580.00 | 42,620.00 | 42,620.00 | -0.88% | 100,125 |
| Oct 8, 2025 | 43,000.00 | 43,000.00 | 42,500.00 | 43,000.00 | 43,000.00 | - | 42,272 |
| Oct 7, 2025 | 43,060.00 | 43,240.00 | 42,880.00 | 43,000.00 | 42,625.00 | -0.14% | 71,485 |
| Oct 6, 2025 | 43,400.00 | 43,400.00 | 43,040.00 | 43,060.00 | 42,684.48 | -0.74% | 18,489 |
| Oct 3, 2025 | 43,200.00 | 43,400.00 | 43,060.00 | 43,380.00 | 43,001.69 | 0.42% | 16,600 |
| Oct 2, 2025 | 43,200.00 | 43,380.00 | 42,880.00 | 43,200.00 | 42,823.26 | -0.18% | 96,296 |
| Oct 1, 2025 | 43,400.00 | 43,500.00 | 43,000.00 | 43,280.00 | 42,902.56 | -0.73% | 59,408 |
| Sep 30, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 43,600.00 | 43,219.77 | -0.86% | 38,054 |
| Sep 29, 2025 | 43,780.00 | 43,980.00 | 43,400.00 | 43,980.00 | 43,596.45 | - | 17,014 |
| Sep 26, 2025 | 43,580.00 | 44,000.00 | 43,340.00 | 43,980.00 | 43,596.45 | 1.38% | 30,941 |
| Sep 25, 2025 | 43,980.00 | 44,000.00 | 43,300.00 | 43,380.00 | 43,001.69 | -1.81% | 69,467 |
| Sep 24, 2025 | 44,500.00 | 44,600.00 | 43,700.00 | 44,180.00 | 43,794.71 | -0.72% | 28,744 |
| Sep 23, 2025 | 44,000.00 | 44,520.00 | 44,000.00 | 44,500.00 | 44,111.92 | 1.14% | 42,308 |
| Sep 22, 2025 | 44,280.00 | 44,280.00 | 43,740.00 | 44,000.00 | 43,616.28 | -1.12% | 56,794 |
| Sep 19, 2025 | 44,000.00 | 44,500.00 | 43,480.00 | 44,500.00 | 44,111.92 | 1.46% | 297,854 |
| Sep 18, 2025 | 43,100.00 | 43,860.00 | 42,900.00 | 43,860.00 | 43,477.50 | 1.76% | 28,572 |
| Sep 17, 2025 | 43,300.00 | 43,300.00 | 42,600.00 | 43,100.00 | 42,724.13 | -0.87% | 432,447 |
| Sep 16, 2025 | 42,780.00 | 43,480.00 | 42,500.00 | 43,480.00 | 43,100.81 | 1.12% | 35,529 |
| Sep 15, 2025 | 44,780.00 | 44,780.00 | 42,920.00 | 43,000.00 | 42,625.00 | -4.02% | 270,182 |
| Sep 12, 2025 | 44,400.00 | 44,900.00 | 44,400.00 | 44,800.00 | 44,409.30 | -0.04% | 38,267 |
| Sep 11, 2025 | 44,280.00 | 44,820.00 | 44,100.00 | 44,820.00 | 44,429.13 | 1.72% | 68,116 |
| Sep 10, 2025 | 44,880.00 | 45,000.00 | 44,000.00 | 44,060.00 | 43,675.76 | -1.83% | 428,841 |
| Sep 9, 2025 | 44,780.00 | 44,980.00 | 44,700.00 | 44,880.00 | 44,488.61 | -0.27% | 32,817 |
| Sep 8, 2025 | 44,700.00 | 45,060.00 | 44,480.00 | 45,000.00 | 44,607.56 | 1.17% | 105,194 |
| Sep 5, 2025 | 44,260.00 | 44,680.00 | 44,020.00 | 44,480.00 | 44,092.09 | 0.04% | 24,666 |
| Sep 4, 2025 | 44,760.00 | 44,760.00 | 44,120.00 | 44,460.00 | 44,072.27 | -0.67% | 58,325 |
| Sep 3, 2025 | 45,140.00 | 47,240.00 | 44,540.00 | 44,760.00 | 44,369.65 | -1.19% | 345,342 |
| Sep 2, 2025 | 45,360.00 | 45,360.00 | 44,140.00 | 45,300.00 | 44,904.94 | -0.61% | 108,180 |
| Sep 1, 2025 | 46,120.00 | 46,120.00 | 45,580.00 | 45,580.00 | 45,182.50 | -1.68% | 8,181 |
| Aug 29, 2025 | 46,600.00 | 46,720.00 | 45,820.00 | 46,360.00 | 45,955.70 | -0.52% | 52,199 |
| Aug 28, 2025 | 46,580.00 | 46,600.00 | 45,820.00 | 46,600.00 | 46,193.61 | -0.21% | 35,682 |
| Aug 27, 2025 | 46,560.00 | 46,700.00 | 46,560.00 | 46,700.00 | 46,292.73 | -0.21% | 15,316 |
| Aug 26, 2025 | 47,020.00 | 47,020.00 | 46,600.00 | 46,800.00 | 46,391.86 | 0.43% | 696,288 |
| Aug 25, 2025 | 47,040.00 | 47,040.00 | 46,420.00 | 46,600.00 | 46,193.61 | -1.02% | 49,616 |
| Aug 22, 2025 | 46,960.00 | 47,080.00 | 46,500.00 | 47,080.00 | 46,669.42 | 0.34% | 62,519 |