Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 46,800
+200 (0.43%)
At close: Aug 26, 2025
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 46,560.00 | 46,640.00 | 46,560.00 | 46,640.00 | 46,640.00 | -0.34% | 7,908 |
| Aug 26, 2025 | 47,020.00 | 47,020.00 | 46,600.00 | 46,800.00 | 46,800.00 | 0.43% | 696,288 |
| Aug 25, 2025 | 47,040.00 | 47,040.00 | 46,420.00 | 46,600.00 | 46,600.00 | -1.02% | 49,616 |
| Aug 22, 2025 | 46,960.00 | 47,080.00 | 46,500.00 | 47,080.00 | 47,080.00 | 0.34% | 62,519 |
| Aug 21, 2025 | 47,040.00 | 47,360.00 | 46,900.00 | 46,920.00 | 46,920.00 | -0.76% | 105,278 |
| Aug 20, 2025 | 47,300.00 | 47,480.00 | 47,040.00 | 47,280.00 | 47,280.00 | - | 62,884 |
| Aug 19, 2025 | 47,000.00 | 47,280.00 | 46,020.00 | 47,280.00 | 47,280.00 | 0.47% | 204,449 |
| Aug 15, 2025 | 46,700.00 | 47,480.00 | 46,100.00 | 47,060.00 | 47,060.00 | 0.86% | 303,224 |
| Aug 14, 2025 | 46,480.00 | 46,660.00 | 46,020.00 | 46,660.00 | 46,660.00 | 0.43% | 57,959 |
| Aug 13, 2025 | 46,400.00 | 46,480.00 | 46,220.00 | 46,460.00 | 46,460.00 | 0.13% | 53,370 |
| Aug 12, 2025 | 45,940.00 | 46,400.00 | 45,520.00 | 46,400.00 | 46,400.00 | 0.48% | 60,086 |
| Aug 11, 2025 | 45,000.00 | 46,180.00 | 45,000.00 | 46,180.00 | 46,180.00 | - | 53,639 |
| Aug 8, 2025 | 45,780.00 | 46,380.00 | 45,780.00 | 46,180.00 | 46,180.00 | 1.49% | 371,115 |
| Aug 6, 2025 | 45,000.00 | 45,500.00 | 44,920.00 | 45,500.00 | 45,500.00 | 1.11% | 190,335 |
| Aug 5, 2025 | 44,900.00 | 45,000.00 | 44,500.00 | 45,000.00 | 45,000.00 | 0.40% | 31,682 |
| Aug 4, 2025 | 46,000.00 | 46,480.00 | 44,700.00 | 44,820.00 | 44,820.00 | -1.93% | 231,453 |
| Aug 1, 2025 | 45,440.00 | 45,700.00 | 45,020.00 | 45,700.00 | 45,700.00 | -1.08% | 73,012 |
| Jul 31, 2025 | 46,200.00 | 46,200.00 | 45,000.00 | 46,200.00 | 46,200.00 | -0.13% | 143,178 |
| Jul 30, 2025 | 44,600.00 | 46,260.00 | 43,940.00 | 46,260.00 | 46,260.00 | 4.66% | 330,822 |
| Jul 29, 2025 | 46,600.00 | 46,900.00 | 44,200.00 | 44,200.00 | 44,200.00 | -4.45% | 338,310 |
| Jul 28, 2025 | 43,580.00 | 47,000.00 | 42,500.00 | 46,260.00 | 46,260.00 | -15.46% | 2,518,172 |
| Jul 25, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 24, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 23, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 22, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 21, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 18, 2025 | 52,820.00 | 55,140.00 | 52,820.00 | 54,720.00 | 54,720.00 | 3.64% | 341,914 |
| Jul 17, 2025 | 51,200.00 | 53,000.00 | 50,900.00 | 52,800.00 | 52,800.00 | 3.13% | 285,661 |
| Jul 16, 2025 | 51,000.00 | 51,300.00 | 50,300.00 | 51,200.00 | 51,200.00 | 1.39% | 205,368 |
| Jul 15, 2025 | 49,900.00 | 50,940.00 | 49,300.00 | 50,500.00 | 50,500.00 | 1.36% | 937,013 |
| Jul 14, 2025 | 53,860.00 | 54,200.00 | 49,820.00 | 49,820.00 | 49,820.00 | -9.05% | 515,044 |
| Jul 11, 2025 | 55,800.00 | 55,800.00 | 54,500.00 | 54,780.00 | 54,780.00 | -1.93% | 45,939 |
| Jul 10, 2025 | 52,860.00 | 56,300.00 | 52,860.00 | 55,860.00 | 55,860.00 | 5.68% | 282,218 |
| Jul 9, 2025 | 51,300.00 | 52,860.00 | 51,200.00 | 52,860.00 | 52,860.00 | 3.48% | 193,930 |
| Jul 8, 2025 | 51,000.00 | 51,080.00 | 51,000.00 | 51,080.00 | 50,704.41 | -0.58% | 46,456 |
| Jul 7, 2025 | 51,000.00 | 51,700.00 | 51,000.00 | 51,380.00 | 51,002.21 | 0.75% | 41,810 |
| Jul 4, 2025 | 50,400.00 | 51,000.00 | 50,340.00 | 51,000.00 | 50,625.00 | 0.39% | 26,891 |
| Jul 3, 2025 | 51,400.00 | 51,900.00 | 50,800.00 | 50,800.00 | 50,426.47 | -0.47% | 32,318 |
| Jul 2, 2025 | 50,400.00 | 51,400.00 | 50,400.00 | 51,040.00 | 50,664.71 | 2.04% | 20,040 |
| Jul 1, 2025 | 49,000.00 | 50,100.00 | 49,000.00 | 50,020.00 | 49,652.21 | 3.35% | 5,270 |
| Jun 27, 2025 | 48,380.00 | 48,400.00 | 48,380.00 | 48,400.00 | 48,044.12 | 0.04% | 5,301 |
| Jun 26, 2025 | 47,020.00 | 48,400.00 | 47,020.00 | 48,380.00 | 48,024.27 | 0.79% | 16,509 |
| Jun 25, 2025 | 47,000.00 | 48,000.00 | 47,000.00 | 48,000.00 | 47,647.06 | 0.84% | 25,275 |
| Jun 24, 2025 | 47,400.00 | 47,600.00 | 46,920.00 | 47,600.00 | 47,250.00 | 0.42% | 80,850 |
| Jun 20, 2025 | 47,400.00 | 47,660.00 | 47,400.00 | 47,400.00 | 47,051.47 | 0.42% | 14,452 |
| Jun 19, 2025 | 47,200.00 | 47,300.00 | 47,180.00 | 47,200.00 | 46,852.94 | 0.21% | 9,225 |
| Jun 18, 2025 | 46,640.00 | 47,500.00 | 46,640.00 | 47,100.00 | 46,753.68 | 1.29% | 26,799 |
| Jun 17, 2025 | 45,920.00 | 46,700.00 | 45,920.00 | 46,500.00 | 46,158.09 | 1.31% | 13,982 |
| Jun 16, 2025 | 45,600.00 | 45,900.00 | 45,560.00 | 45,900.00 | 45,562.50 | 0.44% | 24,532 |
| Jun 13, 2025 | 45,540.00 | 45,700.00 | 45,540.00 | 45,700.00 | 45,363.97 | 0.35% | 35,662 |