Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia
· Delayed Price · Currency is COP 54.50
0.00 (0.00%)
At close: Apr 27, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 35,429 |
| Apr 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 63,642 |
| Apr 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 48,730 |
| Apr 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 87,328 |
| Apr 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 90,292 |
| Apr 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 151,672 |
| Apr 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 169,966 |
| Apr 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 171,728 |
| Apr 15, 2026 | 52.00 | 55.00 | 52.00 | 54.50 | 54.50 | 5.83% | 1,114,093 |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 59,745 |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 26,328 |
| Apr 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 17,951 |
| Apr 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 204,000 |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 115,620 |
| Apr 7, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 397,197 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18,201 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,967 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,669 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,091 |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,836 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 53,077 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,456 |
| Mar 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,245,626 |
| Mar 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 95,838 |
| Mar 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 104,057 |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 39,790 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,158,792 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,051,134 |
| Mar 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 55,890 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,823 |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 929,304 |
| Mar 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 118,074 |
| Mar 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 172,035 |
| 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 |