Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 53,080
+880 (1.69%)
At close: Apr 13, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 50,840.00 | 52,200.00 | 49,700.00 | 52,200.00 | 52,200.00 | 2.39% | 84,409 |
| Apr 9, 2026 | 49,300.00 | 51,000.00 | 48,240.00 | 50,980.00 | 50,980.00 | 2.99% | 85,235 |
| Apr 8, 2026 | 48,980.00 | 49,800.00 | 48,860.00 | 49,500.00 | 49,500.00 | 3.82% | 253,285 |
| Apr 7, 2026 | 48,900.00 | 49,020.00 | 47,100.00 | 47,680.00 | 47,680.00 | -2.69% | 73,779 |
| Apr 6, 2026 | 49,100.00 | 49,440.00 | 47,100.00 | 49,000.00 | 49,000.00 | -0.20% | 56,403 |
| Apr 1, 2026 | 49,040.00 | 49,800.00 | 47,800.00 | 49,100.00 | 49,100.00 | -1.41% | 60,785 |
| Mar 31, 2026 | 46,400.00 | 49,800.00 | 46,000.00 | 49,800.00 | 49,800.00 | 4.89% | 169,803 |
| Mar 30, 2026 | 47,300.00 | 49,000.00 | 46,060.00 | 47,480.00 | 47,480.00 | 0.38% | 38,224 |
| Mar 27, 2026 | 49,060.00 | 49,060.00 | 46,000.00 | 47,300.00 | 47,300.00 | -3.86% | 100,092 |
| Mar 26, 2026 | 48,200.00 | 49,200.00 | 48,200.00 | 49,200.00 | 49,200.00 | 1.65% | 111,237 |
| Mar 25, 2026 | 48,980.00 | 49,100.00 | 47,200.00 | 48,400.00 | 48,400.00 | 0.83% | 318,950 |
| Mar 24, 2026 | 44,900.00 | 48,400.00 | 44,900.00 | 48,000.00 | 48,000.00 | 2.78% | 168,136 |
| Mar 20, 2026 | 46,840.00 | 48,140.00 | 46,700.00 | 46,700.00 | 46,700.00 | - | 381,075 |
| Mar 19, 2026 | 48,600.00 | 50,000.00 | 46,700.00 | 46,700.00 | 46,700.00 | -3.91% | 58,948 |
| Mar 18, 2026 | 48,600.00 | 49,580.00 | 48,400.00 | 48,600.00 | 48,600.00 | 0.21% | 46,794 |
| Mar 17, 2026 | 50,560.00 | 50,900.00 | 48,360.00 | 48,500.00 | 48,500.00 | -3.77% | 41,498 |
| Mar 16, 2026 | 50,200.00 | 51,980.00 | 50,200.00 | 50,400.00 | 50,400.00 | 0.40% | 39,963 |
| Mar 13, 2026 | 50,260.00 | 50,660.00 | 49,240.00 | 50,200.00 | 50,200.00 | 0.20% | 40,673 |
| Mar 12, 2026 | 52,120.00 | 52,120.00 | 50,100.00 | 50,100.00 | 50,100.00 | -4.02% | 129,783 |
| Mar 11, 2026 | 52,680.00 | 52,800.00 | 52,040.00 | 52,200.00 | 52,200.00 | -0.61% | 85,886 |
| Mar 10, 2026 | 53,000.00 | 53,740.00 | 52,500.00 | 52,520.00 | 52,520.00 | -0.45% | 241,194 |
| Mar 9, 2026 | 52,400.00 | 53,520.00 | 52,400.00 | 52,760.00 | 52,760.00 | 0.69% | 133,148 |
| Mar 6, 2026 | 51,840.00 | 53,000.00 | 51,740.00 | 52,400.00 | 52,400.00 | 0.77% | 506,862 |
| Mar 5, 2026 | 52,160.00 | 52,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 81,627 |
| Mar 4, 2026 | 52,300.00 | 53,440.00 | 50,200.00 | 52,000.00 | 52,000.00 | - | 299,945 |
| Mar 3, 2026 | 51,840.00 | 52,160.00 | 49,020.00 | 52,000.00 | 52,000.00 | - | 249,171 |
| Mar 2, 2026 | 54,000.00 | 54,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -4.06% | 187,690 |
| Feb 27, 2026 | 57,600.00 | 59,980.00 | 54,200.00 | 54,200.00 | 54,200.00 | -5.74% | 2,934,406 |
| Feb 26, 2026 | 62,400.00 | 62,400.00 | 56,540.00 | 57,500.00 | 57,500.00 | -8.41% | 166,221 |
| Feb 25, 2026 | 62,120.00 | 62,780.00 | 61,300.00 | 62,780.00 | 62,780.00 | 0.77% | 97,830 |
| Feb 24, 2026 | 60,820.00 | 62,300.00 | 60,820.00 | 62,300.00 | 62,300.00 | 2.13% | 169,762 |
| Feb 23, 2026 | 61,300.00 | 63,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 85,584 |
| Feb 20, 2026 | 60,900.00 | 61,000.00 | 60,060.00 | 61,000.00 | 61,000.00 | 0.96% | 80,647 |
| Feb 19, 2026 | 60,460.00 | 60,500.00 | 60,000.00 | 60,420.00 | 60,420.00 | -0.13% | 95,734 |
| Feb 18, 2026 | 60,000.00 | 60,620.00 | 59,820.00 | 60,500.00 | 60,500.00 | 0.83% | 128,080 |
| Feb 17, 2026 | 60,320.00 | 60,320.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.83% | 53,298 |
| Feb 16, 2026 | 60,300.00 | 60,500.00 | 58,520.00 | 60,500.00 | 60,500.00 | 0.33% | 23,973 |
| Feb 13, 2026 | 58,720.00 | 60,300.00 | 58,540.00 | 60,300.00 | 60,300.00 | 2.38% | 128,885 |
| Feb 12, 2026 | 57,520.00 | 58,920.00 | 57,520.00 | 58,900.00 | 58,900.00 | 1.73% | 55,744 |
| Feb 11, 2026 | 60,900.00 | 60,900.00 | 57,500.00 | 57,900.00 | 57,900.00 | -6.61% | 274,744 |
| Feb 10, 2026 | 60,680.00 | 62,000.00 | 60,680.00 | 62,000.00 | 62,000.00 | 2.24% | 81,996 |
| Feb 9, 2026 | 60,100.00 | 60,640.00 | 59,520.00 | 60,640.00 | 60,640.00 | 1.07% | 51,077 |
| Feb 6, 2026 | 59,400.00 | 60,080.00 | 59,360.00 | 60,000.00 | 60,000.00 | -0.66% | 49,371 |
| Feb 5, 2026 | 60,720.00 | 60,720.00 | 59,520.00 | 60,400.00 | 60,400.00 | -0.82% | 85,898 |
| Feb 4, 2026 | 61,500.00 | 61,500.00 | 58,500.00 | 60,900.00 | 60,900.00 | -1.77% | 141,781 |
| Feb 3, 2026 | 61,500.00 | 62,000.00 | 58,600.00 | 62,000.00 | 62,000.00 | 0.81% | 60,532 |
| Feb 2, 2026 | 62,500.00 | 62,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | -1.60% | 59,090 |
| Jan 30, 2026 | 62,400.00 | 63,940.00 | 62,040.00 | 62,500.00 | 62,500.00 | -0.06% | 186,123 |
| Jan 29, 2026 | 63,000.00 | 63,000.00 | 61,620.00 | 62,540.00 | 62,540.00 | -1.17% | 24,261 |
| Jan 28, 2026 | 63,020.00 | 63,280.00 | 61,500.00 | 63,280.00 | 63,280.00 | 0.16% | 125,439 |