Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia
· Delayed Price · Currency is COP 55.00
+6.90 (14.35%)
At close: Mar 5, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 140,278 |
| Mar 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 14.35% | 516,293 |
| Mar 4, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 2,193 |
| Mar 3, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 69,826 |
| Mar 2, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -3.41% | 624,706 |
| Feb 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 151,728 |
| Feb 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 282,188 |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,822 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,606 |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,049,110 |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 66,503 |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 80,114 |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,519 |
| Feb 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 111,999 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 175,811 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,520 |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,584 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,125 |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 51,127 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 109,054 |
| Feb 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 17,236 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,362 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 262,682 |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 414,462 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,355,979 |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 125,714 |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 593,437 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7.53% | 753,722 |
| Jan 27, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 373,515 |
| Jan 26, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 19,187 |
| Jan 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 209,812 |
| Jan 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 289,462 |
| Jan 21, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 403,896 |
| Jan 20, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 62,500 |
| Jan 19, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 193,984 |
| Jan 16, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 5,943 |
| Jan 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 62,421 |
| Jan 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 6,559 |
| Jan 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 597,347 |
| Jan 9, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,809 |
| Jan 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 19,908 |
| Jan 7, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,694 |
| Jan 6, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 201,789 |
| Jan 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 47,616 |
| Jan 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 29,831 |
| Dec 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 52,358 |
| Dec 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 77,766 |
| Dec 26, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 37,015 |
| Dec 24, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 14,744 |
| Dec 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 150,526 |
| Dec 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 21,205 |
| Dec 19, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 21,067 |
| Dec 18, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 57,824 |
| Dec 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 9,142 |
| Dec 16, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 143,395 |
| Dec 15, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 327,897 |
| Dec 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 51,787 |
| Dec 11, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 214,792 |
| Dec 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 109,969 |
| Dec 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 81,906 |
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,947 |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 51,560 |
| Dec 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 188,295 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 13,271 |
| Dec 1, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 151,937 |
| Nov 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -7.00% | 223,292 |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,890 |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 221,578 |
| Nov 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 44,551 |
| Nov 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 382,932 |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 330,770 |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 337,869 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 76,519 |
| Nov 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 152,099 |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 82,792 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 433,341 |
| Nov 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 55,690 |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 196,961 |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 37,088 |
| Nov 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 639,924 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 138,847 |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,555 |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,970 |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 883 |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 420,599 |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 272,530 |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,644 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 301,112 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,166 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 102,986 |
| Oct 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,302 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 36,951 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,472 |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 301,500 |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,607 |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,243 |
| Oct 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 57,494 |
| Oct 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,682 |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 912 |