Grupo Cibest S.A. (BVMF:C2OL34)
Brazil · Delayed Price · Currency is BRL 88.56
+0.90 (1.03%)
At close: Dec 23, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |