Grupo Cibest S.A. (BVMF:C2OL34)
Brazil · Delayed Price · Currency is BRL 84.72
-0.48 (-0.56%)
At close: Nov 11, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 77.12 | 78.88 | 76.88 | 77.84 | 77.84 | 1.24% | 388 |
| Oct 29, 2025 | 77.15 | 77.15 | 76.44 | 76.89 | 76.89 | 1.71% | 3,237 |
| Oct 28, 2025 | 75.84 | 76.80 | 75.44 | 75.60 | 75.60 | -0.74% | 308 |
| Oct 27, 2025 | 76.23 | 76.40 | 75.60 | 76.16 | 76.16 | -0.10% | 87 |
| Oct 24, 2025 | 72.16 | 76.30 | 72.16 | 76.24 | 76.24 | 1.60% | 122 |
| Oct 23, 2025 | 74.13 | 75.11 | 73.74 | 75.04 | 75.04 | 2.49% | 20 |
| Oct 22, 2025 | 73.71 | 74.00 | 72.50 | 73.22 | 73.22 | 0.37% | 1,117 |
| Oct 21, 2025 | 74.94 | 74.97 | 72.95 | 72.95 | 72.95 | -2.89% | 1,111 |
| Oct 20, 2025 | 77.21 | 77.21 | 74.40 | 75.12 | 75.12 | -2.31% | 433 |
| Oct 17, 2025 | 76.88 | 77.52 | 76.88 | 76.90 | 76.90 | 0.76% | 108 |
| Oct 16, 2025 | 77.00 | 77.00 | 74.98 | 76.32 | 76.32 | 0.77% | 148 |
| Oct 15, 2025 | 71.61 | 75.74 | 71.61 | 75.74 | 75.74 | 1.58% | 84 |
| Oct 14, 2025 | 75.36 | 75.52 | 74.16 | 74.56 | 74.56 | -0.82% | 36 |
| Oct 13, 2025 | 69.98 | 75.18 | 69.98 | 75.18 | 75.18 | 4.56% | 241 |
| Oct 10, 2025 | 70.35 | 73.01 | 69.98 | 71.90 | 71.90 | -1.52% | 352 |
| Oct 9, 2025 | 69.08 | 73.01 | 69.08 | 73.01 | 73.01 | 4.09% | 1,906 |
| Oct 8, 2025 | 69.51 | 70.49 | 69.51 | 70.14 | 70.14 | 0.91% | 162 |
| Oct 7, 2025 | 69.24 | 69.99 | 69.09 | 69.51 | 69.51 | 0.59% | 375 |
| Oct 6, 2025 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | -0.69% | 6,051 |
| Oct 3, 2025 | 69.00 | 69.58 | 68.39 | 69.58 | 69.58 | 0.81% | 37 |
| Oct 2, 2025 | 68.34 | 70.00 | 68.18 | 69.02 | 69.02 | -1.03% | 226 |
| Oct 1, 2025 | 68.47 | 69.74 | 67.25 | 69.74 | 69.74 | 1.66% | 447 |
| Sep 30, 2025 | 68.68 | 68.85 | 68.39 | 68.60 | 68.60 | -0.31% | 121 |
| Sep 29, 2025 | 69.15 | 70.14 | 68.81 | 68.81 | 68.81 | -0.49% | 330 |
| Sep 26, 2025 | 70.30 | 70.30 | 69.15 | 69.15 | 69.15 | -1.71% | 776 |
| Sep 25, 2025 | 69.79 | 70.49 | 69.65 | 70.35 | 70.35 | 0.98% | 113 |
| Sep 24, 2025 | 69.68 | 70.42 | 69.65 | 69.67 | 69.67 | -0.01% | 34 |
| Sep 23, 2025 | 69.86 | 70.56 | 69.68 | 69.68 | 69.68 | -0.26% | 62 |
| Sep 22, 2025 | 71.00 | 71.00 | 67.00 | 69.86 | 69.86 | -2.90% | 347 |
| Sep 19, 2025 | 69.25 | 71.95 | 69.00 | 71.95 | 71.95 | 4.56% | 123 |
| Sep 18, 2025 | 70.28 | 70.28 | 68.38 | 68.81 | 68.81 | -0.41% | 94 |
| Sep 17, 2025 | 68.32 | 69.09 | 68.32 | 69.09 | 69.09 | 0.20% | 89 |
| Sep 16, 2025 | 68.74 | 69.16 | 68.25 | 68.95 | 68.95 | -0.14% | 456 |
| Sep 15, 2025 | 69.37 | 70.00 | 68.89 | 69.05 | 69.05 | -0.46% | 1,977 |
| Sep 12, 2025 | 70.91 | 70.91 | 69.02 | 69.37 | 69.37 | -2.17% | 1,251 |
| Sep 11, 2025 | 72.45 | 72.45 | 69.85 | 70.91 | 70.91 | -2.13% | 2,272 |
| Sep 10, 2025 | 72.10 | 72.94 | 71.96 | 72.45 | 72.45 | 0.49% | 223 |
| Sep 9, 2025 | 71.49 | 72.66 | 71.40 | 72.10 | 72.10 | 1.38% | 874 |
| Sep 8, 2025 | 70.63 | 71.54 | 70.49 | 71.12 | 71.12 | 0.69% | 243 |
| Sep 5, 2025 | 66.95 | 70.63 | 66.95 | 70.63 | 70.63 | 2.54% | 409 |
| Sep 4, 2025 | 67.80 | 68.88 | 67.67 | 68.88 | 68.88 | 1.65% | 86 |