Valores Simesa S.A. (BVC:VALSIMESA)
Colombia · Delayed Price · Currency is COP 8,000.00
-2,000.00 (-20.00%)
At close: Sep 19, 2025
Valores Simesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Sep 23, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Sep 22, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Sep 19, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -20.00% | 2,188 |
| Sep 18, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 17, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 16, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 15, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 12, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 10, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 9, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 8, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 3, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 93 |
| Sep 2, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Sep 1, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Aug 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.37% | 1,135 |
| Aug 28, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Aug 27, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Aug 26, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Aug 25, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
| Aug 22, 2025 | 10,280.00 | 10,680.00 | 10,280.00 | 10,680.00 | 10,680.00 | 33.83% | 4,733 |
| Aug 21, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 20, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 19, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 15, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | 175 |
| Aug 14, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 13, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 12, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 11, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 8, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 6, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 5, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 4, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Aug 1, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 31, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 30, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 29, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 28, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 25, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | 175 |
| Jul 24, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 23, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 22, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 21, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 18, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 17, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 16, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
| Jul 15, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |