Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 71,500
+1,460 (2.08%)
At close: Oct 23, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70,280.00 | 71,500.00 | 70,280.00 | 71,500.00 | 71,500.00 | 2.08% | 284,703 |
| 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 |
| Sep 2, 2026 | 62,500.00 | 65,700.00 | 62,500.00 | 65,700.00 | 65,226.38 | 5.12% | 341,486 |
| Sep 1, 2026 | 61,600.00 | 63,480.00 | 61,340.00 | 62,500.00 | 62,049.45 | 1.46% | 299,680 |
| Aug 31, 2026 | 60,680.00 | 63,160.00 | 60,140.00 | 61,600.00 | 61,155.94 | 1.82% | 258,099 |
| Aug 28, 2026 | 61,720.00 | 62,160.00 | 60,500.00 | 60,500.00 | 60,063.87 | -1.69% | 56,375 |
| Aug 27, 2026 | 61,280.00 | 63,000.00 | 61,280.00 | 61,540.00 | 61,096.37 | 0.42% | 64,923 |
| Aug 26, 2026 | 62,000.00 | 62,340.00 | 61,000.00 | 61,280.00 | 60,838.25 | -1.98% | 12,008 |
| Aug 25, 2026 | 63,680.00 | 64,080.00 | 62,520.00 | 62,520.00 | 62,069.31 | -1.51% | 95,891 |
| Aug 24, 2026 | 61,100.00 | 63,480.00 | 61,000.00 | 63,480.00 | 63,022.39 | 5.80% | 379,046 |
| Aug 21, 2026 | 59,120.00 | 60,000.00 | 57,300.00 | 60,000.00 | 59,567.47 | 1.18% | 236,857 |
| Aug 20, 2026 | 58,180.00 | 59,300.00 | 57,000.00 | 59,300.00 | 58,872.52 | 2.24% | 177,698 |
| Aug 19, 2026 | 58,320.00 | 58,320.00 | 57,000.00 | 58,000.00 | 57,581.89 | -0.85% | 105,419 |
| Aug 18, 2026 | 56,420.00 | 58,800.00 | 56,420.00 | 58,500.00 | 58,078.29 | -1.15% | 85,460 |
| Aug 14, 2026 | 58,000.00 | 59,300.00 | 57,820.00 | 59,180.00 | 58,753.39 | 2.39% | 101,428 |
| Aug 13, 2026 | 58,000.00 | 58,000.00 | 56,220.00 | 57,800.00 | 57,383.33 | -0.34% | 111,950 |