Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 75,620
-2,920 (-3.72%)
At close: Nov 13, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75,240.00 | 78,580.00 | 75,140.00 | 75,620.00 | 75,620.00 | -3.72% | 32,865 |
| Nov 12, 2026 | 80,700.00 | 80,700.00 | 78,500.00 | 78,540.00 | 78,540.00 | -2.99% | 132,619 |
| Nov 11, 2026 | 83,220.00 | 83,220.00 | 79,000.00 | 80,960.00 | 80,960.00 | -3.04% | 93,113 |
| Nov 10, 2026 | 82,800.00 | 84,280.00 | 81,880.00 | 83,500.00 | 83,500.00 | 0.60% | 671,756 |
| Nov 9, 2026 | 79,260.00 | 83,000.00 | 79,040.00 | 83,000.00 | 83,000.00 | 4.38% | 205,737 |
| Nov 6, 2026 | 76,720.00 | 79,520.00 | 76,720.00 | 79,520.00 | 79,520.00 | 2.16% | 72,947 |
| Nov 5, 2026 | 75,120.00 | 77,840.00 | 75,120.00 | 77,840.00 | 77,840.00 | 1.49% | 460,046 |
| Nov 4, 2026 | 77,740.00 | 78,980.00 | 76,500.00 | 76,700.00 | 76,700.00 | -1.67% | 112,518 |
| Nov 3, 2026 | 74,180.00 | 78,000.00 | 73,940.00 | 78,000.00 | 78,000.00 | 4.56% | 278,531 |
| Oct 30, 2026 | 74,000.00 | 75,300.00 | 73,520.00 | 74,600.00 | 74,600.00 | 0.81% | 148,886 |
| Oct 29, 2026 | 73,960.00 | 74,500.00 | 73,020.00 | 74,000.00 | 74,000.00 | 0.68% | 188,713 |
| Oct 28, 2026 | 72,500.00 | 73,500.00 | 72,120.00 | 73,500.00 | 73,500.00 | 1.30% | 209,359 |
| Oct 27, 2026 | 70,600.00 | 72,800.00 | 70,520.00 | 72,560.00 | 72,560.00 | 2.86% | 470,752 |
| Oct 26, 2026 | 69,520.00 | 71,400.00 | 69,520.00 | 70,540.00 | 70,540.00 | 0.17% | 89,223 |
| Oct 23, 2026 | 70,280.00 | 71,500.00 | 70,280.00 | 70,420.00 | 70,420.00 | 0.54% | 305,326 |
| Oct 22, 2026 | 71,100.00 | 71,100.00 | 69,400.00 | 70,040.00 | 70,040.00 | -1.35% | 90,372 |
| Oct 21, 2026 | 69,400.00 | 71,000.00 | 69,400.00 | 71,000.00 | 71,000.00 | 0.28% | 99,247 |
| Oct 20, 2026 | 69,480.00 | 70,800.00 | 69,300.00 | 70,800.00 | 70,800.00 | 1.14% | 58,981 |
| Oct 19, 2026 | 70,100.00 | 70,860.00 | 69,520.00 | 70,000.00 | 70,000.00 | -1.05% | 92,912 |
| Oct 16, 2026 | 71,000.00 | 71,500.00 | 69,600.00 | 70,740.00 | 70,740.00 | -0.37% | 71,303 |
| Oct 15, 2026 | 69,300.00 | 71,000.00 | 69,000.00 | 71,000.00 | 71,000.00 | 1.20% | 155,596 |
| Oct 14, 2026 | 70,960.00 | 70,960.00 | 69,880.00 | 70,160.00 | 70,160.00 | -1.13% | 102,455 |
| Oct 13, 2026 | 67,780.00 | 70,960.00 | 67,700.00 | 70,960.00 | 70,960.00 | 5.16% | 361,418 |
| Oct 9, 2026 | 67,040.00 | 67,800.00 | 67,040.00 | 67,480.00 | 67,480.00 | -0.03% | 68,781 |
| Oct 8, 2026 | 68,000.00 | 68,000.00 | 67,400.00 | 67,500.00 | 67,500.00 | -0.01% | 66,769 |
| Oct 7, 2026 | 70,180.00 | 70,180.00 | 68,000.00 | 68,000.00 | 67,509.80 | -2.86% | 79,301 |
| Oct 6, 2026 | 70,000.00 | 70,400.00 | 69,380.00 | 70,000.00 | 69,495.39 | - | 75,392 |
| Oct 5, 2026 | 68,980.00 | 70,980.00 | 68,300.00 | 70,000.00 | 69,495.39 | 1.48% | 137,394 |
| Oct 2, 2026 | 69,080.00 | 69,280.00 | 68,200.00 | 68,980.00 | 68,482.74 | -0.43% | 41,250 |
| Oct 1, 2026 | 69,000.00 | 69,380.00 | 68,320.00 | 69,280.00 | 68,780.58 | 0.41% | 217,121 |
| Sep 30, 2026 | 67,500.00 | 69,000.00 | 65,000.00 | 69,000.00 | 68,502.60 | 2.07% | 84,090 |
| Sep 29, 2026 | 69,120.00 | 69,120.00 | 67,320.00 | 67,600.00 | 67,112.69 | -2.45% | 29,975 |
| Sep 28, 2026 | 68,500.00 | 69,300.00 | 66,620.00 | 69,300.00 | 68,800.43 | 1.20% | 52,255 |
| Sep 25, 2026 | 68,000.00 | 68,480.00 | 67,720.00 | 68,480.00 | 67,986.34 | 0.41% | 12,422 |
| Sep 24, 2026 | 68,740.00 | 69,000.00 | 68,000.00 | 68,200.00 | 67,708.36 | -1.07% | 77,144 |
| Sep 23, 2026 | 68,480.00 | 68,940.00 | 67,820.00 | 68,940.00 | 68,443.03 | 0.97% | 22,527 |
| Sep 22, 2026 | 69,800.00 | 69,800.00 | 67,620.00 | 68,280.00 | 67,787.79 | 1.16% | 118,402 |
| Sep 21, 2026 | 65,300.00 | 67,880.00 | 65,300.00 | 67,500.00 | 67,013.41 | 2.58% | 233,980 |
| Sep 18, 2026 | 67,000.00 | 69,000.00 | 62,320.00 | 65,800.00 | 65,325.66 | -1.79% | 1,917,792 |
| Sep 17, 2026 | 68,100.00 | 68,100.00 | 67,000.00 | 67,000.00 | 66,517.01 | -1.44% | 86,849 |
| Sep 16, 2026 | 69,900.00 | 69,900.00 | 67,120.00 | 67,980.00 | 67,489.95 | -1.05% | 167,922 |
| Sep 15, 2026 | 68,820.00 | 69,160.00 | 67,520.00 | 68,700.00 | 68,204.76 | -0.29% | 199,809 |
| Sep 14, 2026 | 68,600.00 | 69,620.00 | 68,360.00 | 68,900.00 | 68,403.32 | 0.55% | 94,607 |
| Sep 11, 2026 | 69,200.00 | 69,820.00 | 68,520.00 | 68,520.00 | 68,026.06 | -0.70% | 176,219 |
| Sep 10, 2026 | 67,000.00 | 69,020.00 | 66,800.00 | 69,000.00 | 68,502.60 | 1.77% | 108,404 |
| Sep 9, 2026 | 68,800.00 | 68,800.00 | 67,000.00 | 67,800.00 | 67,311.25 | -1.31% | 60,830 |
| Sep 8, 2026 | 69,200.00 | 71,000.00 | 68,500.00 | 68,700.00 | 68,204.76 | -0.72% | 141,777 |
| Sep 7, 2026 | 68,000.00 | 69,700.00 | 68,000.00 | 69,200.00 | 68,701.15 | -1.14% | 32,817 |
| Sep 4, 2026 | 70,000.00 | 70,500.00 | 67,500.00 | 70,000.00 | 69,495.39 | 1.92% | 80,832 |
| Sep 3, 2026 | 65,700.00 | 69,160.00 | 65,240.00 | 68,680.00 | 68,184.90 | 4.54% | 313,463 |