Organización Terpel S.A. (BVC:TERPEL)
Colombia · Delayed Price · Currency is COP 18,740
-80 (-0.43%)
At close: Oct 2, 2026
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19,100.00 | 19,100.00 | 18,720.00 | 18,720.00 | 18,720.00 | -0.53% | 9,789 |
| Oct 1, 2026 | 18,740.00 | 19,200.00 | 18,740.00 | 18,820.00 | 18,820.00 | 1.07% | 11,393 |
| Sep 30, 2026 | 19,120.00 | 19,120.00 | 18,500.00 | 18,620.00 | 18,620.00 | -2.51% | 49,365 |
| Sep 29, 2026 | 19,080.00 | 19,300.00 | 19,020.00 | 19,100.00 | 19,100.00 | -0.31% | 9,456 |
| Sep 28, 2026 | 19,500.00 | 19,500.00 | 19,060.00 | 19,160.00 | 19,160.00 | -2.34% | 7,768 |
| Sep 25, 2026 | 19,960.00 | 19,960.00 | 18,600.00 | 19,620.00 | 19,620.00 | -0.61% | 15,191 |
| Sep 24, 2026 | 19,700.00 | 19,920.00 | 19,500.00 | 19,740.00 | 19,740.00 | -0.90% | 7,809 |
| Sep 23, 2026 | 19,480.00 | 19,960.00 | 19,300.00 | 19,920.00 | 19,920.00 | 2.15% | 31,788 |
| Sep 22, 2026 | 18,700.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | - | 41,415 |
| Sep 21, 2026 | 18,840.00 | 19,500.00 | 18,840.00 | 19,500.00 | 19,500.00 | - | 44,947 |
| Sep 18, 2026 | 18,500.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | 5.41% | 130,111 |
| Sep 17, 2026 | 18,600.00 | 18,920.00 | 18,340.00 | 18,500.00 | 18,500.00 | - | 310,022 |
| Sep 16, 2026 | 18,600.00 | 18,860.00 | 18,200.00 | 18,500.00 | 18,500.00 | -0.22% | 20,186 |
| Sep 15, 2026 | 18,620.00 | 18,800.00 | 18,500.00 | 18,540.00 | 18,540.00 | -2.22% | 15,140 |
| Sep 14, 2026 | 18,620.00 | 19,000.00 | 18,560.00 | 18,960.00 | 18,960.00 | 1.39% | 17,802 |
| Sep 11, 2026 | 18,700.00 | 18,820.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.53% | 6,802 |
| Sep 10, 2026 | 18,700.00 | 18,820.00 | 18,680.00 | 18,800.00 | 18,800.00 | 0.64% | 17,240 |
| Sep 9, 2026 | 18,800.00 | 18,820.00 | 18,620.00 | 18,680.00 | 18,680.00 | 0.54% | 8,370 |
| Sep 8, 2026 | 18,020.00 | 18,600.00 | 18,020.00 | 18,580.00 | 18,580.00 | 0.43% | 51,627 |
| Sep 7, 2026 | 18,180.00 | 18,500.00 | 17,900.00 | 18,500.00 | 18,500.00 | 2.44% | 33,298 |
| Sep 4, 2026 | 17,880.00 | 18,100.00 | 17,800.00 | 18,060.00 | 18,060.00 | 1.23% | 23,529 |
| Sep 3, 2026 | 17,940.00 | 17,940.00 | 17,800.00 | 17,840.00 | 17,840.00 | 0.22% | 10,900 |
| Sep 2, 2026 | 17,700.00 | 17,900.00 | 17,700.00 | 17,800.00 | 17,800.00 | 0.45% | 16,337 |
| Sep 1, 2026 | 17,700.00 | 17,800.00 | 17,620.00 | 17,720.00 | 17,720.00 | -0.11% | 21,873 |
| Aug 31, 2026 | 17,720.00 | 17,840.00 | 17,600.00 | 17,740.00 | 17,740.00 | -0.89% | 179,996 |
| Aug 28, 2026 | 17,980.00 | 17,980.00 | 17,680.00 | 17,900.00 | 17,900.00 | 0.11% | 77,861 |
| Aug 27, 2026 | 18,180.00 | 18,180.00 | 17,660.00 | 17,880.00 | 17,880.00 | 0.34% | 21,670 |
| Aug 26, 2026 | 17,760.00 | 17,900.00 | 17,620.00 | 17,820.00 | 17,820.00 | 0.34% | 28,392 |
| Aug 25, 2026 | 17,980.00 | 18,000.00 | 17,600.00 | 17,760.00 | 17,760.00 | -0.56% | 37,159 |
| Aug 24, 2026 | 18,000.00 | 18,000.00 | 17,720.00 | 17,860.00 | 17,860.00 | 0.22% | 31,382 |
| Aug 21, 2026 | 17,900.00 | 17,940.00 | 17,720.00 | 17,820.00 | 17,820.00 | -0.45% | 107,332 |
| Aug 20, 2026 | 18,180.00 | 18,180.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.79% | 43,493 |
| Aug 19, 2026 | 18,100.00 | 18,100.00 | 17,680.00 | 17,760.00 | 17,760.00 | -1.11% | 20,830 |
| Aug 18, 2026 | 18,180.00 | 18,360.00 | 17,720.00 | 17,960.00 | 17,960.00 | - | 14,989 |
| Aug 14, 2026 | 17,820.00 | 18,000.00 | 17,540.00 | 17,960.00 | 17,960.00 | 0.79% | 10,928 |
| Aug 13, 2026 | 17,700.00 | 17,960.00 | 17,540.00 | 17,820.00 | 17,820.00 | 0.56% | 8,891 |
| Aug 12, 2026 | 17,740.00 | 17,800.00 | 17,640.00 | 17,720.00 | 17,720.00 | -0.67% | 12,374 |
| Aug 11, 2026 | 17,700.00 | 18,000.00 | 17,700.00 | 17,840.00 | 17,840.00 | - | 9,775 |
| Aug 10, 2026 | 17,960.00 | 17,960.00 | 17,700.00 | 17,840.00 | 17,840.00 | -0.67% | 4,778 |
| Aug 6, 2026 | 18,100.00 | 18,100.00 | 17,820.00 | 17,960.00 | 17,960.00 | -0.44% | 7,240 |
| Aug 5, 2026 | 18,000.00 | 18,100.00 | 17,940.00 | 18,040.00 | 18,040.00 | -0.44% | 7,743 |
| Aug 4, 2026 | 18,000.00 | 18,120.00 | 17,800.00 | 18,120.00 | 18,120.00 | 1.57% | 13,356 |
| Aug 3, 2026 | 17,740.00 | 17,960.00 | 17,740.00 | 17,840.00 | 17,840.00 | 0.45% | 8,539 |
| Jul 31, 2026 | 17,780.00 | 17,800.00 | 17,500.00 | 17,760.00 | 17,760.00 | 1.49% | 20,201 |
| Jul 30, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.02% | 71,408 |
| Jul 29, 2026 | 17,600.00 | 17,980.00 | 17,460.00 | 17,680.00 | 17,680.00 | - | 5,544 |
| Jul 28, 2026 | 17,500.00 | 17,900.00 | 17,200.00 | 17,680.00 | 17,680.00 | - | 9,328 |
| Jul 27, 2026 | 17,660.00 | 17,980.00 | 17,500.00 | 17,680.00 | 17,680.00 | -1.01% | 5,585 |
| Jul 24, 2026 | 17,520.00 | 18,000.00 | 17,520.00 | 17,860.00 | 17,860.00 | -0.11% | 16,027 |
| Jul 23, 2026 | 17,980.00 | 18,080.00 | 17,860.00 | 17,880.00 | 17,880.00 | -0.56% | 5,050 |