Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 68,520
-480 (-0.70%)
At close: Sep 11, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 69,200.00 | 69,820.00 | 68,800.00 | 68,800.00 | 68,800.00 | -0.29% | 147,877 |
| Sep 10, 2026 | 67,000.00 | 69,020.00 | 66,800.00 | 69,000.00 | 69,000.00 | 1.77% | 108,404 |
| Sep 9, 2026 | 68,800.00 | 68,800.00 | 67,000.00 | 67,800.00 | 67,800.00 | -1.31% | 60,830 |
| Sep 8, 2026 | 69,200.00 | 71,000.00 | 68,500.00 | 68,700.00 | 68,700.00 | -0.72% | 141,777 |
| Sep 7, 2026 | 68,000.00 | 69,700.00 | 68,000.00 | 69,200.00 | 69,200.00 | -1.14% | 32,817 |
| Sep 4, 2026 | 70,000.00 | 70,500.00 | 67,500.00 | 70,000.00 | 70,000.00 | 1.92% | 80,832 |
| Sep 3, 2026 | 65,700.00 | 69,160.00 | 65,240.00 | 68,680.00 | 68,680.00 | 4.54% | 313,463 |
| Sep 2, 2026 | 62,500.00 | 65,700.00 | 62,500.00 | 65,700.00 | 65,700.00 | 5.12% | 341,486 |
| Sep 1, 2026 | 61,600.00 | 63,480.00 | 61,340.00 | 62,500.00 | 62,500.00 | 1.46% | 299,680 |
| Aug 31, 2026 | 60,680.00 | 63,160.00 | 60,140.00 | 61,600.00 | 61,600.00 | 1.82% | 258,099 |
| Aug 28, 2026 | 61,720.00 | 62,160.00 | 60,500.00 | 60,500.00 | 60,500.00 | -1.69% | 56,375 |
| Aug 27, 2026 | 61,280.00 | 63,000.00 | 61,280.00 | 61,540.00 | 61,540.00 | 0.42% | 64,923 |
| Aug 26, 2026 | 62,000.00 | 62,340.00 | 61,000.00 | 61,280.00 | 61,280.00 | -1.98% | 12,008 |
| Aug 25, 2026 | 63,680.00 | 64,080.00 | 62,520.00 | 62,520.00 | 62,520.00 | -1.51% | 95,891 |
| Aug 24, 2026 | 61,100.00 | 63,480.00 | 61,000.00 | 63,480.00 | 63,480.00 | 5.80% | 379,046 |
| Aug 21, 2026 | 59,120.00 | 60,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | 1.18% | 236,857 |
| Aug 20, 2026 | 58,180.00 | 59,300.00 | 57,000.00 | 59,300.00 | 59,300.00 | 2.24% | 177,698 |
| Aug 19, 2026 | 58,320.00 | 58,320.00 | 57,000.00 | 58,000.00 | 58,000.00 | -0.85% | 105,419 |
| Aug 18, 2026 | 56,420.00 | 58,800.00 | 56,420.00 | 58,500.00 | 58,500.00 | -1.15% | 85,460 |
| Aug 14, 2026 | 58,000.00 | 59,300.00 | 57,820.00 | 59,180.00 | 59,180.00 | 2.39% | 101,428 |
| Aug 13, 2026 | 58,000.00 | 58,000.00 | 56,220.00 | 57,800.00 | 57,800.00 | -0.34% | 111,950 |
| Aug 12, 2026 | 56,200.00 | 58,000.00 | 56,080.00 | 58,000.00 | 58,000.00 | 3.50% | 63,403 |
| Aug 11, 2026 | 54,120.00 | 56,260.00 | 54,120.00 | 56,040.00 | 56,040.00 | 3.78% | 44,942 |
| Aug 10, 2026 | 53,260.00 | 54,700.00 | 53,260.00 | 54,000.00 | 54,000.00 | 0.75% | 44,790 |
| Aug 6, 2026 | 54,020.00 | 54,340.00 | 53,540.00 | 53,600.00 | 53,600.00 | -1.29% | 18,353 |
| Aug 5, 2026 | 53,580.00 | 55,000.00 | 53,580.00 | 54,300.00 | 54,300.00 | -0.04% | 29,068 |
| Aug 4, 2026 | 55,000.00 | 55,000.00 | 54,320.00 | 54,320.00 | 54,320.00 | -1.24% | 21,257 |
| Aug 3, 2026 | 54,800.00 | 55,000.00 | 54,640.00 | 55,000.00 | 55,000.00 | 0.07% | 39,798 |
| Jul 31, 2026 | 54,320.00 | 54,960.00 | 54,320.00 | 54,960.00 | 54,960.00 | 0.88% | 17,361 |
| Jul 30, 2026 | 52,820.00 | 54,480.00 | 52,800.00 | 54,480.00 | 54,480.00 | 3.14% | 43,758 |
| Jul 29, 2026 | 53,080.00 | 53,080.00 | 52,820.00 | 52,820.00 | 52,820.00 | -0.75% | 30,139 |
| Jul 28, 2026 | 53,480.00 | 53,480.00 | 52,800.00 | 53,220.00 | 53,220.00 | -0.49% | 31,708 |
| Jul 27, 2026 | 53,380.00 | 53,700.00 | 52,900.00 | 53,480.00 | 53,480.00 | -0.11% | 28,428 |
| Jul 24, 2026 | 52,840.00 | 53,580.00 | 52,840.00 | 53,540.00 | 53,540.00 | 1.02% | 9,656 |
| Jul 23, 2026 | 54,000.00 | 54,160.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.85% | 12,942 |
| Jul 22, 2026 | 54,980.00 | 54,980.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.82% | 36,419 |
| Jul 21, 2026 | 54,840.00 | 55,000.00 | 54,740.00 | 55,000.00 | 55,000.00 | - | 94,764 |
| Jul 17, 2026 | 53,840.00 | 55,100.00 | 53,840.00 | 55,000.00 | 55,000.00 | 1.85% | 50,718 |
| Jul 16, 2026 | 53,200.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.50% | 81,808 |
| Jul 15, 2026 | 53,040.00 | 53,520.00 | 53,040.00 | 53,200.00 | 53,200.00 | -1.30% | 31,223 |
| Jul 14, 2026 | 54,000.00 | 54,160.00 | 53,680.00 | 53,900.00 | 53,900.00 | -0.19% | 31,751 |
| Jul 10, 2026 | 54,000.00 | 54,000.00 | 52,000.00 | 54,000.00 | 54,000.00 | - | 35,549 |
| Jul 9, 2026 | 54,100.00 | 54,300.00 | 53,660.00 | 54,000.00 | 54,000.00 | -0.48% | 33,436 |
| Jul 8, 2026 | 54,260.00 | 55,480.00 | 53,660.00 | 54,260.00 | 54,260.00 | 1.23% | 56,569 |
| Jul 7, 2026 | 55,400.00 | 55,400.00 | 53,740.00 | 54,100.00 | 53,600.00 | -2.52% | 9,149 |
| Jul 6, 2026 | 55,000.00 | 55,500.00 | 54,200.00 | 55,500.00 | 54,987.06 | 0.91% | 34,575 |
| Jul 3, 2026 | 54,660.00 | 55,000.00 | 54,660.00 | 55,000.00 | 54,491.68 | 0.92% | 7,364 |
| Jul 2, 2026 | 53,800.00 | 55,000.00 | 53,520.00 | 54,500.00 | 53,996.30 | 1.45% | 40,352 |
| Jul 1, 2026 | 53,900.00 | 54,400.00 | 53,600.00 | 53,720.00 | 53,223.51 | -2.33% | 5,522 |
| Jun 30, 2026 | 54,840.00 | 55,000.00 | 53,200.00 | 55,000.00 | 54,491.68 | - | 47,982 |