Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP 73,960
+60 (0.08%)
At close: Nov 13, 2026
BVC:PFCIBEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73,200.00 | 75,000.00 | 73,200.00 | 73,960.00 | 73,960.00 | 0.08% | 383,748 |
| Nov 12, 2026 | 74,700.00 | 75,280.00 | 73,360.00 | 73,900.00 | 73,900.00 | -1.91% | 307,726 |
| Nov 11, 2026 | 74,020.00 | 75,740.00 | 74,020.00 | 75,340.00 | 75,340.00 | -0.61% | 757,988 |
| Nov 10, 2026 | 77,300.00 | 77,300.00 | 72,540.00 | 75,800.00 | 75,800.00 | -2.67% | 1,392,248 |
| Nov 9, 2026 | 75,500.00 | 77,880.00 | 74,620.00 | 77,880.00 | 77,880.00 | 4.48% | 762,840 |
| Nov 6, 2026 | 74,900.00 | 75,700.00 | 74,020.00 | 74,540.00 | 74,540.00 | -0.48% | 175,355 |
| Nov 5, 2026 | 76,460.00 | 76,460.00 | 73,800.00 | 74,900.00 | 74,900.00 | -0.95% | 251,597 |
| Nov 4, 2026 | 75,500.00 | 76,300.00 | 74,960.00 | 75,620.00 | 75,620.00 | -0.26% | 523,173 |
| Nov 3, 2026 | 75,000.00 | 75,820.00 | 73,800.00 | 75,820.00 | 75,820.00 | 1.80% | 550,651 |
| Oct 30, 2026 | 74,000.00 | 74,540.00 | 73,220.00 | 74,480.00 | 74,480.00 | 0.62% | 418,455 |
| Oct 29, 2026 | 75,900.00 | 75,900.00 | 74,020.00 | 74,020.00 | 74,020.00 | -1.60% | 273,825 |
| Oct 28, 2026 | 75,440.00 | 75,780.00 | 74,200.00 | 75,220.00 | 75,220.00 | -0.29% | 311,036 |
| Oct 27, 2026 | 75,980.00 | 76,600.00 | 75,440.00 | 75,440.00 | 75,440.00 | -0.71% | 458,692 |
| Oct 26, 2026 | 76,400.00 | 76,400.00 | 74,240.00 | 75,980.00 | 75,980.00 | -1.07% | 531,897 |
| Oct 23, 2026 | 75,800.00 | 77,180.00 | 75,800.00 | 76,800.00 | 76,800.00 | -0.39% | 398,969 |
| Oct 22, 2026 | 78,280.00 | 78,280.00 | 76,200.00 | 77,100.00 | 77,100.00 | -1.61% | 669,466 |
| Oct 21, 2026 | 76,700.00 | 78,380.00 | 76,640.00 | 78,360.00 | 78,360.00 | 2.16% | 586,794 |
| Oct 20, 2026 | 76,000.00 | 76,820.00 | 75,040.00 | 76,700.00 | 76,700.00 | 1.46% | 289,589 |
| Oct 19, 2026 | 77,500.00 | 77,620.00 | 75,100.00 | 75,600.00 | 75,600.00 | -2.45% | 463,168 |
| Oct 16, 2026 | 77,560.00 | 77,980.00 | 77,060.00 | 77,500.00 | 77,500.00 | -0.31% | 369,942 |
| Oct 15, 2026 | 77,100.00 | 78,360.00 | 76,500.00 | 77,740.00 | 77,740.00 | 0.83% | 291,465 |
| Oct 14, 2026 | 76,100.00 | 77,100.00 | 76,060.00 | 77,100.00 | 77,100.00 | 1.31% | 329,379 |
| Oct 13, 2026 | 75,700.00 | 76,100.00 | 74,960.00 | 76,100.00 | 76,100.00 | 0.96% | 242,523 |
| Oct 9, 2026 | 75,460.00 | 76,520.00 | 74,900.00 | 75,380.00 | 75,380.00 | -0.11% | 277,078 |
| Oct 8, 2026 | 77,000.00 | 77,000.00 | 75,140.00 | 75,460.00 | 75,460.00 | -0.74% | 499,905 |
| Oct 7, 2026 | 77,500.00 | 77,560.00 | 76,020.00 | 76,020.00 | 76,020.00 | -2.56% | 458,976 |
| Oct 6, 2026 | 77,960.00 | 78,920.00 | 77,720.00 | 78,020.00 | 78,020.00 | 0.31% | 385,867 |
| Oct 5, 2026 | 75,400.00 | 77,780.00 | 75,100.00 | 77,780.00 | 77,780.00 | 3.71% | 459,386 |
| Oct 2, 2026 | 75,300.00 | 75,500.00 | 74,580.00 | 75,000.00 | 75,000.00 | -0.40% | 359,565 |
| Oct 1, 2026 | 76,500.00 | 76,500.00 | 74,700.00 | 75,300.00 | 75,300.00 | -1.72% | 324,575 |
| Sep 30, 2026 | 76,540.00 | 77,380.00 | 76,280.00 | 76,620.00 | 76,620.00 | 0.10% | 453,132 |
| Sep 29, 2026 | 77,940.00 | 77,940.00 | 76,500.00 | 76,540.00 | 76,540.00 | -0.83% | 251,330 |
| Sep 28, 2026 | 77,260.00 | 77,980.00 | 77,000.00 | 77,180.00 | 77,180.00 | -0.03% | 361,208 |
| Sep 25, 2026 | 78,700.00 | 78,700.00 | 76,920.00 | 77,200.00 | 77,200.00 | -0.61% | 215,101 |
| Sep 24, 2026 | 79,500.00 | 79,500.00 | 78,520.00 | 78,800.00 | 77,674.29 | - | 244,875 |
| Sep 23, 2026 | 78,320.00 | 79,580.00 | 78,000.00 | 78,800.00 | 77,674.29 | 0.64% | 418,517 |
| Sep 22, 2026 | 78,640.00 | 78,880.00 | 77,000.00 | 78,300.00 | 77,181.43 | 0.51% | 259,033 |
| Sep 21, 2026 | 78,460.00 | 78,740.00 | 76,900.00 | 77,900.00 | 76,787.14 | 1.30% | 270,373 |
| Sep 18, 2026 | 77,660.00 | 78,460.00 | 76,100.00 | 76,900.00 | 75,801.43 | -0.77% | 1,415,524 |
| Sep 17, 2026 | 77,020.00 | 79,500.00 | 76,400.00 | 77,500.00 | 76,392.86 | 0.73% | 618,475 |
| Sep 16, 2026 | 78,700.00 | 78,700.00 | 76,900.00 | 76,940.00 | 75,840.86 | -2.31% | 274,352 |
| Sep 15, 2026 | 79,000.00 | 79,020.00 | 77,440.00 | 78,760.00 | 77,634.86 | -0.08% | 242,302 |
| Sep 14, 2026 | 78,700.00 | 79,340.00 | 78,500.00 | 78,820.00 | 77,694.00 | 0.15% | 168,955 |
| Sep 11, 2026 | 79,400.00 | 80,000.00 | 77,700.00 | 78,700.00 | 77,575.71 | -0.98% | 208,310 |
| Sep 10, 2026 | 77,020.00 | 79,480.00 | 77,020.00 | 79,480.00 | 78,344.57 | 2.77% | 462,612 |
| Sep 9, 2026 | 78,580.00 | 78,640.00 | 76,600.00 | 77,340.00 | 76,235.14 | 0.42% | 236,740 |
| Sep 8, 2026 | 78,600.00 | 78,600.00 | 76,500.00 | 77,020.00 | 75,919.71 | -2.23% | 357,138 |
| Sep 7, 2026 | 78,000.00 | 78,780.00 | 77,720.00 | 78,780.00 | 77,654.57 | 1.49% | 76,726 |
| Sep 4, 2026 | 78,820.00 | 78,820.00 | 76,740.00 | 77,620.00 | 76,511.14 | -1.27% | 208,932 |
| Sep 3, 2026 | 76,180.00 | 79,000.00 | 76,180.00 | 78,620.00 | 77,496.86 | 3.58% | 447,701 |