Grupo Cibest S.A. (BVMF:C2OL34)
Brazil · Delayed Price · Currency is BRL 100.80
+1.80 (1.82%)
Last updated: Jan 16, 2026, 1:05 PM GMT-3
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 99.50 | 100.68 | 99.00 | 99.00 | 99.00 | 0.51% | 452 |
| Jan 14, 2026 | 98.25 | 99.40 | 97.20 | 98.50 | 98.50 | 0.47% | 140 |
| Jan 13, 2026 | 93.40 | 98.40 | 93.40 | 98.04 | 98.04 | 2.45% | 183 |
| Jan 12, 2026 | 94.41 | 97.80 | 93.51 | 95.70 | 95.70 | 1.37% | 339 |
| Jan 9, 2026 | 94.14 | 94.50 | 93.96 | 94.41 | 94.41 | 1.32% | 14 |
| Jan 8, 2026 | 91.71 | 93.51 | 90.90 | 93.18 | 93.18 | 2.40% | 198 |
| Jan 7, 2026 | 91.00 | 91.80 | 90.10 | 91.00 | 91.00 | 1.12% | 50 |
| Jan 6, 2026 | 84.60 | 91.62 | 84.60 | 89.99 | 89.99 | -0.31% | 797 |
| Jan 5, 2026 | 85.95 | 90.45 | 85.95 | 90.27 | 90.27 | 5.36% | 411 |
| Jan 2, 2026 | 85.36 | 86.31 | 85.14 | 85.68 | 85.68 | -2.66% | 78 |
| Dec 30, 2025 | 89.97 | 89.97 | 87.75 | 88.02 | 88.02 | -3.17% | 192 |
| Dec 29, 2025 | 90.54 | 91.30 | 90.54 | 90.90 | 90.90 | 0.40% | 298 |
| Dec 26, 2025 | 89.90 | 90.54 | 89.28 | 90.54 | 90.54 | 2.24% | 67 |
| Dec 23, 2025 | 90.00 | 90.50 | 87.78 | 88.56 | 88.56 | 1.03% | 211 |
| Dec 22, 2025 | 88.06 | 99.90 | 83.80 | 87.66 | 87.66 | 0.55% | 2,494 |
| Dec 19, 2025 | 87.00 | 87.50 | 86.13 | 87.18 | 87.18 | 2.61% | 137 |
| Dec 18, 2025 | 85.81 | 87.00 | 83.95 | 84.96 | 84.96 | - | 319 |
| Dec 17, 2025 | 85.86 | 85.86 | 84.96 | 84.96 | 84.96 | -1.05% | 49 |
| Dec 16, 2025 | 87.50 | 87.50 | 85.14 | 85.86 | 85.86 | -0.42% | 345 |
| Dec 15, 2025 | 90.00 | 90.00 | 85.50 | 86.22 | 86.22 | -0.73% | 121 |
| Dec 12, 2025 | 86.94 | 86.95 | 86.31 | 86.85 | 86.85 | -0.10% | 202 |
| Dec 11, 2025 | 86.00 | 93.45 | 86.00 | 86.94 | 86.94 | -0.41% | 389 |
| Dec 10, 2025 | 88.00 | 89.00 | 84.00 | 87.30 | 87.30 | 0.85% | 469 |
| Dec 9, 2025 | 85.20 | 86.56 | 84.00 | 86.56 | 86.56 | 1.60% | 359 |
| Dec 8, 2025 | 81.50 | 85.20 | 81.50 | 85.20 | 85.20 | 0.07% | 83 |
| Dec 5, 2025 | 85.23 | 85.86 | 85.02 | 85.14 | 85.14 | - | 36 |
| Dec 4, 2025 | 83.50 | 86.90 | 83.50 | 85.14 | 85.14 | -0.42% | 49 |
| Dec 3, 2025 | 86.16 | 86.22 | 84.15 | 85.50 | 85.50 | 0.23% | 226 |
| Dec 2, 2025 | 88.18 | 88.18 | 83.70 | 85.30 | 85.30 | 2.50% | 387 |
| Dec 1, 2025 | 84.00 | 88.58 | 82.72 | 83.22 | 83.22 | -0.93% | 816 |
| Nov 28, 2025 | 84.02 | 85.00 | 83.45 | 84.00 | 84.00 | -0.02% | 226 |
| Nov 27, 2025 | 84.04 | 84.04 | 83.00 | 84.02 | 84.02 | 0.02% | 24 |
| Nov 26, 2025 | 80.99 | 84.00 | 80.99 | 84.00 | 84.00 | 3.72% | 286 |
| Nov 25, 2025 | 80.00 | 81.44 | 79.98 | 80.99 | 80.99 | -1.04% | 62 |
| Nov 24, 2025 | 80.00 | 83.40 | 80.00 | 81.84 | 81.84 | -0.68% | 362 |
| Nov 21, 2025 | 83.70 | 83.70 | 81.88 | 82.40 | 82.40 | -1.55% | 203 |
| Nov 19, 2025 | 82.24 | 84.48 | 82.24 | 83.70 | 83.70 | -0.36% | 851 |
| Nov 18, 2025 | 83.60 | 84.20 | 83.04 | 84.00 | 84.00 | - | 738 |
| Nov 17, 2025 | 83.69 | 84.56 | 83.22 | 84.00 | 84.00 | 0.37% | 1,200 |
| Nov 14, 2025 | 88.00 | 88.00 | 82.17 | 83.69 | 83.69 | 0.83% | 649 |
| Nov 13, 2025 | 85.00 | 99.96 | 82.24 | 83.00 | 83.00 | -1.94% | 991 |
| Nov 12, 2025 | 84.90 | 84.90 | 84.10 | 84.64 | 84.64 | -0.09% | 425 |
| Nov 11, 2025 | 85.20 | 88.08 | 84.40 | 84.72 | 84.72 | -0.56% | 182 |
| Nov 10, 2025 | 82.32 | 85.20 | 82.32 | 85.20 | 85.20 | 2.11% | 69 |
| Nov 7, 2025 | 81.00 | 83.44 | 81.00 | 83.44 | 83.44 | 3.05% | 2,341 |
| Nov 6, 2025 | 80.24 | 81.00 | 80.08 | 80.97 | 80.97 | 1.21% | 27 |
| Nov 5, 2025 | 78.69 | 81.83 | 78.69 | 80.00 | 80.00 | 2.25% | 85 |
| Nov 4, 2025 | 77.89 | 78.29 | 76.16 | 78.24 | 78.24 | 0.93% | 164 |
| Nov 3, 2025 | 78.48 | 78.69 | 74.98 | 77.52 | 77.52 | -0.23% | 848 |
| Oct 31, 2025 | 79.43 | 79.43 | 74.98 | 77.70 | 77.70 | -0.18% | 308 |