Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 53,759
+159 (0.30%)
At close: Jul 8, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 54,260.00 | 55,480.00 | 53,660.00 | 54,520.00 | 54,017.05 | 0.78% | 39,984 |
| Jul 7, 2026 | 55,400.00 | 55,400.00 | 53,740.00 | 54,100.00 | 53,600.92 | -2.52% | 9,149 |
| Jul 6, 2026 | 55,000.00 | 55,500.00 | 54,200.00 | 55,500.00 | 54,988.01 | 0.91% | 34,575 |
| Jul 3, 2026 | 54,660.00 | 55,000.00 | 54,660.00 | 55,000.00 | 54,492.62 | 0.92% | 7,364 |
| Jul 2, 2026 | 53,800.00 | 55,000.00 | 53,520.00 | 54,500.00 | 53,997.23 | 1.45% | 40,352 |
| Jul 1, 2026 | 53,900.00 | 54,400.00 | 53,600.00 | 53,720.00 | 53,224.43 | -2.33% | 5,522 |
| Jun 30, 2026 | 54,840.00 | 55,000.00 | 53,200.00 | 55,000.00 | 54,492.62 | - | 47,982 |
| Jun 26, 2026 | 53,000.00 | 56,800.00 | 52,160.00 | 55,000.00 | 54,492.62 | 3.00% | 53,082 |
| Jun 25, 2026 | 54,160.00 | 54,320.00 | 52,500.00 | 53,400.00 | 52,907.38 | -1.11% | 38,781 |
| Jun 24, 2026 | 55,560.00 | 55,720.00 | 53,860.00 | 54,000.00 | 53,501.85 | -2.53% | 115,930 |
| Jun 23, 2026 | 57,520.00 | 57,520.00 | 55,200.00 | 55,400.00 | 54,888.93 | -3.99% | 37,380 |
| Jun 22, 2026 | 60,000.00 | 60,800.00 | 57,420.00 | 57,700.00 | 57,167.71 | -1.87% | 88,716 |
| Jun 19, 2026 | 56,020.00 | 59,800.00 | 56,020.00 | 58,800.00 | 58,257.56 | 1.38% | 138,629 |
| Jun 18, 2026 | 55,000.00 | 58,400.00 | 55,000.00 | 58,000.00 | 57,464.94 | -0.51% | 136,739 |
| Jun 17, 2026 | 57,320.00 | 58,560.00 | 57,320.00 | 58,300.00 | 57,762.18 | 1.39% | 152,040 |
| Jun 16, 2026 | 55,700.00 | 58,100.00 | 55,700.00 | 57,500.00 | 56,969.56 | -0.83% | 92,607 |
| Jun 12, 2026 | 54,000.00 | 58,200.00 | 54,000.00 | 57,980.00 | 57,445.13 | 4.28% | 195,253 |
| Jun 11, 2026 | 51,440.00 | 56,140.00 | 51,440.00 | 55,600.00 | 55,087.08 | 5.42% | 180,073 |
| Jun 10, 2026 | 52,700.00 | 53,000.00 | 52,220.00 | 52,740.00 | 52,253.47 | -0.23% | 496,472 |
| Jun 9, 2026 | 51,320.00 | 52,900.00 | 51,160.00 | 52,860.00 | 52,372.36 | 3.16% | 80,588 |
| Jun 5, 2026 | 51,900.00 | 51,900.00 | 50,760.00 | 51,240.00 | 50,767.31 | -0.47% | 15,975 |
| Jun 4, 2026 | 51,220.00 | 52,000.00 | 50,020.00 | 51,480.00 | 51,005.09 | -0.62% | 137,874 |
| Jun 3, 2026 | 52,500.00 | 52,600.00 | 51,520.00 | 51,800.00 | 51,322.14 | -0.61% | 132,940 |
| Jun 2, 2026 | 51,200.00 | 52,440.00 | 51,160.00 | 52,120.00 | 51,639.19 | 2.20% | 49,802 |
| Jun 1, 2026 | 52,000.00 | 53,980.00 | 50,400.00 | 51,000.00 | 50,529.52 | 1.39% | 115,495 |
| May 29, 2026 | 50,960.00 | 51,500.00 | 50,300.00 | 50,300.00 | 49,835.98 | -0.98% | 387,479 |
| May 28, 2026 | 49,000.00 | 50,860.00 | 49,000.00 | 50,800.00 | 50,331.37 | -0.39% | 23,218 |
| May 27, 2026 | 51,840.00 | 51,840.00 | 50,280.00 | 51,000.00 | 50,529.52 | -1.92% | 51,418 |
| May 26, 2026 | 49,340.00 | 52,000.00 | 49,340.00 | 52,000.00 | 51,520.30 | 5.69% | 184,314 |
| May 25, 2026 | 48,840.00 | 49,740.00 | 47,100.00 | 49,200.00 | 48,746.13 | 1.03% | 78,450 |
| May 22, 2026 | 48,800.00 | 49,000.00 | 48,600.00 | 48,700.00 | 48,250.74 | -0.20% | 114,372 |
| May 21, 2026 | 48,400.00 | 48,800.00 | 48,260.00 | 48,800.00 | 48,349.82 | 0.41% | 87,965 |
| May 20, 2026 | 48,200.00 | 48,600.00 | 47,600.00 | 48,600.00 | 48,151.66 | 0.62% | 108,256 |
| May 19, 2026 | 48,200.00 | 48,300.00 | 45,500.00 | 48,300.00 | 47,854.43 | 0.21% | 60,837 |
| May 15, 2026 | 49,360.00 | 49,360.00 | 47,500.00 | 48,200.00 | 47,755.35 | -2.63% | 78,612 |
| May 14, 2026 | 46,900.00 | 49,500.00 | 46,000.00 | 49,500.00 | 49,043.36 | 5.32% | 206,330 |
| May 13, 2026 | 46,660.00 | 47,000.00 | 46,100.00 | 47,000.00 | 46,566.42 | - | 57,737 |
| May 12, 2026 | 47,600.00 | 47,600.00 | 46,600.00 | 47,000.00 | 46,566.42 | -1.30% | 41,874 |
| May 11, 2026 | 45,500.00 | 48,520.00 | 45,500.00 | 47,620.00 | 47,180.70 | -1.81% | 46,078 |
| May 8, 2026 | 49,740.00 | 49,740.00 | 48,500.00 | 48,500.00 | 48,052.58 | -2.22% | 78,757 |
| May 7, 2026 | 49,500.00 | 50,880.00 | 49,500.00 | 49,600.00 | 49,142.44 | -0.80% | 209,804 |
| May 6, 2026 | 51,000.00 | 51,000.00 | 49,500.00 | 50,000.00 | 49,538.75 | 0.56% | 75,795 |
| May 5, 2026 | 50,640.00 | 50,860.00 | 49,720.00 | 49,720.00 | 49,261.33 | -1.82% | 111,601 |
| May 4, 2026 | 51,100.00 | 51,100.00 | 50,680.00 | 50,640.00 | 50,172.84 | -1.21% | 16,341 |
| Apr 30, 2026 | 49,740.00 | 51,260.00 | 49,740.00 | 51,260.00 | 50,787.12 | 3.35% | 26,555 |
| Apr 29, 2026 | 50,300.00 | 50,620.00 | 49,600.00 | 49,600.00 | 49,142.44 | -1.98% | 76,757 |
| Apr 28, 2026 | 51,600.00 | 51,600.00 | 48,600.00 | 50,600.00 | 50,133.21 | -2.28% | 77,917 |
| Apr 27, 2026 | 52,000.00 | 52,000.00 | 51,660.00 | 51,780.00 | 51,302.32 | -0.65% | 28,687 |
| Apr 24, 2026 | 52,580.00 | 52,580.00 | 52,120.00 | 52,120.00 | 51,639.19 | -1.18% | 106,631 |
| Apr 23, 2026 | 53,240.00 | 53,300.00 | 52,500.00 | 52,740.00 | 52,253.47 | -1.24% | 74,903 |