Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia
· Delayed Price · Currency is COP 46.50
0.00 (0.00%)
At close: Dec 5, 2025
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 67,595 |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,121,734 |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,902 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 107,793 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,092 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 278,461 |
| Sep 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 129,500 |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,565 |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 112,487 |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,180 |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 122,331 |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,276,998 |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,248 |
| Sep 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,390 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 820 |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,703 |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 128,960 |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Sep 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 440 |
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 73,204 |
| Sep 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,984 |
| Sep 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 82,722 |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,651 |
| Sep 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 178,029 |
| Sep 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 402,921 |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 384,609 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21,298 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 391,342 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,270 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,224 |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 176,774 |
| Aug 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,360 |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 1,239,411 |
| Aug 20, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 160,810 |
| Aug 19, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 77,319 |
| Aug 15, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 117,392 |
| Aug 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 80,589 |
| Aug 13, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -5.71% | 204,329 |
| Aug 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 164,504 |
| Aug 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 269,614 |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 184,790 |
| Aug 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 100,496 |
| Aug 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 77,785 |
| Aug 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 10,041 |
| Aug 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 138,420 |
| Jul 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 5,219 |
| Jul 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 3,100 |
| Jul 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 170,590 |
| Jul 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 44,449 |
| Jul 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 300 |
| Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 18,388 |
| Jul 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 315,953 |
| Jul 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 280,300 |
| Jul 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | 352,058 |
| Jul 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 405,277 |
| Jul 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 51,741 |
| Jul 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,458 |
| Jul 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,173 |