Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia
· Delayed Price · Currency is COP 52,000
0.00 (0.00%)
At close: Mar 5, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52,160.00 | 52,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 81,627 |
| Mar 4, 2026 | 52,300.00 | 53,440.00 | 50,200.00 | 52,000.00 | 52,000.00 | - | 299,945 |
| Mar 3, 2026 | 51,840.00 | 52,160.00 | 49,020.00 | 52,000.00 | 52,000.00 | - | 249,171 |
| Mar 2, 2026 | 54,000.00 | 54,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -4.06% | 187,690 |
| Feb 27, 2026 | 57,600.00 | 59,980.00 | 54,200.00 | 54,200.00 | 54,200.00 | -5.74% | 2,934,406 |
| Feb 26, 2026 | 62,400.00 | 62,400.00 | 56,540.00 | 57,500.00 | 57,500.00 | -8.41% | 166,221 |
| Feb 25, 2026 | 62,120.00 | 62,780.00 | 61,300.00 | 62,780.00 | 62,780.00 | 0.77% | 97,830 |
| Feb 24, 2026 | 60,820.00 | 62,300.00 | 60,820.00 | 62,300.00 | 62,300.00 | 2.13% | 169,762 |
| Feb 23, 2026 | 61,300.00 | 63,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 85,584 |
| Feb 20, 2026 | 60,900.00 | 61,000.00 | 60,060.00 | 61,000.00 | 61,000.00 | 0.96% | 80,647 |
| Feb 19, 2026 | 60,460.00 | 60,500.00 | 60,000.00 | 60,420.00 | 60,420.00 | -0.13% | 95,734 |
| Feb 18, 2026 | 60,000.00 | 60,620.00 | 59,820.00 | 60,500.00 | 60,500.00 | 0.83% | 128,080 |
| Feb 17, 2026 | 60,320.00 | 60,320.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.83% | 53,298 |
| Feb 16, 2026 | 60,300.00 | 60,500.00 | 58,520.00 | 60,500.00 | 60,500.00 | 0.33% | 23,973 |
| Feb 13, 2026 | 58,720.00 | 60,300.00 | 58,540.00 | 60,300.00 | 60,300.00 | 2.38% | 128,885 |
| Feb 12, 2026 | 57,520.00 | 58,920.00 | 57,520.00 | 58,900.00 | 58,900.00 | 1.73% | 55,744 |
| Feb 11, 2026 | 60,900.00 | 60,900.00 | 57,500.00 | 57,900.00 | 57,900.00 | -6.61% | 274,744 |
| Feb 10, 2026 | 60,680.00 | 62,000.00 | 60,680.00 | 62,000.00 | 62,000.00 | 2.24% | 81,996 |
| Feb 9, 2026 | 60,100.00 | 60,640.00 | 59,520.00 | 60,640.00 | 60,640.00 | 1.07% | 51,077 |
| Feb 6, 2026 | 59,400.00 | 60,080.00 | 59,360.00 | 60,000.00 | 60,000.00 | -0.66% | 49,371 |
| Feb 5, 2026 | 60,720.00 | 60,720.00 | 59,520.00 | 60,400.00 | 60,400.00 | -0.82% | 85,898 |
| Feb 4, 2026 | 61,500.00 | 61,500.00 | 58,500.00 | 60,900.00 | 60,900.00 | -1.77% | 141,781 |
| Feb 3, 2026 | 61,500.00 | 62,000.00 | 58,600.00 | 62,000.00 | 62,000.00 | 0.81% | 60,532 |
| Feb 2, 2026 | 62,500.00 | 62,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | -1.60% | 59,090 |
| Jan 30, 2026 | 62,400.00 | 63,940.00 | 62,040.00 | 62,500.00 | 62,500.00 | -0.06% | 186,123 |
| Jan 29, 2026 | 63,000.00 | 63,000.00 | 61,620.00 | 62,540.00 | 62,540.00 | -1.17% | 24,261 |
| Jan 28, 2026 | 63,020.00 | 63,280.00 | 61,500.00 | 63,280.00 | 63,280.00 | 0.16% | 125,439 |
| Jan 27, 2026 | 63,200.00 | 63,260.00 | 62,500.00 | 63,180.00 | 63,180.00 | 0.99% | 122,472 |
| Jan 26, 2026 | 63,340.00 | 63,520.00 | 62,500.00 | 62,560.00 | 62,560.00 | -1.23% | 65,798 |
| Jan 23, 2026 | 62,620.00 | 63,500.00 | 62,620.00 | 63,340.00 | 63,340.00 | 0.96% | 63,597 |
| Jan 22, 2026 | 63,000.00 | 63,480.00 | 62,220.00 | 62,740.00 | 62,740.00 | -0.41% | 110,150 |
| Jan 21, 2026 | 62,300.00 | 63,220.00 | 62,300.00 | 63,000.00 | 63,000.00 | 0.96% | 172,369 |
| Jan 20, 2026 | 59,900.00 | 62,480.00 | 59,900.00 | 62,400.00 | 62,400.00 | 4.49% | 181,074 |
| Jan 19, 2026 | 57,320.00 | 60,080.00 | 57,300.00 | 59,720.00 | 59,720.00 | 3.86% | 207,385 |
| Jan 16, 2026 | 56,000.00 | 57,500.00 | 55,820.00 | 57,500.00 | 57,500.00 | 2.68% | 147,481 |
| Jan 15, 2026 | 55,880.00 | 56,000.00 | 55,760.00 | 56,000.00 | 56,000.00 | 0.50% | 56,027 |
| Jan 14, 2026 | 56,000.00 | 56,160.00 | 55,720.00 | 55,720.00 | 55,720.00 | -0.43% | 57,880 |
| Jan 13, 2026 | 55,620.00 | 55,980.00 | 55,280.00 | 55,960.00 | 55,960.00 | 0.50% | 40,594 |
| Jan 9, 2026 | 55,080.00 | 55,680.00 | 55,060.00 | 55,680.00 | 55,680.00 | 0.51% | 37,104 |
| Jan 8, 2026 | 55,720.00 | 55,720.00 | 54,880.00 | 55,400.00 | 55,400.00 | -0.54% | 36,513 |
| Jan 7, 2026 | 56,000.00 | 56,000.00 | 55,480.00 | 55,700.00 | 55,324.87 | -1.42% | 27,843 |
| Jan 6, 2026 | 57,900.00 | 57,900.00 | 55,400.00 | 56,500.00 | 56,119.48 | -2.42% | 63,161 |
| Jan 5, 2026 | 54,500.00 | 57,900.00 | 54,380.00 | 57,900.00 | 57,510.05 | 6.24% | 88,571 |
| Jan 2, 2026 | 55,080.00 | 56,000.00 | 54,000.00 | 54,500.00 | 54,132.95 | 0.93% | 31,353 |
| Dec 30, 2025 | 56,500.00 | 56,500.00 | 54,000.00 | 54,000.00 | 53,636.31 | -5.26% | 52,907 |
| Dec 29, 2025 | 55,160.00 | 57,000.00 | 55,160.00 | 57,000.00 | 56,616.11 | 3.34% | 13,301 |
| Dec 26, 2025 | 54,600.00 | 55,340.00 | 54,600.00 | 55,160.00 | 54,788.50 | 1.17% | 27,484 |
| Dec 24, 2025 | 54,640.00 | 54,640.00 | 54,520.00 | 54,520.00 | 54,152.81 | -0.80% | 1,211 |
| Dec 23, 2025 | 54,840.00 | 54,960.00 | 54,340.00 | 54,960.00 | 54,589.85 | -0.07% | 165,948 |
| Dec 22, 2025 | 54,760.00 | 55,540.00 | 54,500.00 | 55,000.00 | 54,629.58 | 0.73% | 172,352 |
| Dec 19, 2025 | 55,000.00 | 55,960.00 | 54,500.00 | 54,600.00 | 54,232.27 | 0.18% | 1,084,979 |
| Dec 18, 2025 | 54,660.00 | 55,400.00 | 54,460.00 | 54,500.00 | 54,132.95 | - | 79,090 |
| Dec 17, 2025 | 55,400.00 | 55,400.00 | 51,780.00 | 54,500.00 | 54,132.95 | -1.62% | 514,141 |
| Dec 16, 2025 | 56,520.00 | 56,720.00 | 55,400.00 | 55,400.00 | 55,026.89 | -3.65% | 48,665 |
| Dec 15, 2025 | 57,320.00 | 57,500.00 | 57,020.00 | 57,500.00 | 57,112.74 | - | 36,254 |
| Dec 12, 2025 | 57,600.00 | 58,000.00 | 57,160.00 | 57,500.00 | 57,112.74 | - | 19,227 |
| Dec 11, 2025 | 57,100.00 | 57,600.00 | 56,960.00 | 57,500.00 | 57,112.74 | 0.91% | 37,601 |
| Dec 10, 2025 | 56,180.00 | 56,980.00 | 56,120.00 | 56,980.00 | 56,596.24 | 1.39% | 70,376 |
| Dec 9, 2025 | 54,760.00 | 56,200.00 | 54,760.00 | 56,200.00 | 55,821.50 | 2.93% | 133,376 |
| Dec 5, 2025 | 54,620.00 | 54,660.00 | 54,140.00 | 54,600.00 | 54,232.27 | -0.33% | 17,071 |
| Dec 4, 2025 | 54,260.00 | 54,780.00 | 54,140.00 | 54,780.00 | 54,411.06 | 1.26% | 28,551 |
| Dec 3, 2025 | 54,520.00 | 54,680.00 | 54,100.00 | 54,100.00 | 53,735.64 | -0.73% | 289,254 |
| Dec 2, 2025 | 54,660.00 | 55,200.00 | 54,500.00 | 54,500.00 | 54,132.95 | - | 113,340 |
| Dec 1, 2025 | 55,200.00 | 55,200.00 | 54,400.00 | 54,500.00 | 54,132.95 | -1.20% | 589,884 |
| Nov 28, 2025 | 55,000.00 | 55,300.00 | 54,400.00 | 55,160.00 | 54,788.50 | 1.21% | 409,241 |
| Nov 27, 2025 | 54,500.00 | 54,860.00 | 54,400.00 | 54,500.00 | 54,132.95 | - | 19,060 |
| Nov 26, 2025 | 55,000.00 | 55,160.00 | 54,340.00 | 54,500.00 | 54,132.95 | -0.80% | 214,610 |
| Nov 25, 2025 | 54,700.00 | 54,940.00 | 52,500.00 | 54,940.00 | 54,569.98 | 0.81% | 447,999 |
| Nov 24, 2025 | 54,400.00 | 54,560.00 | 54,000.00 | 54,500.00 | 54,132.95 | 0.18% | 477,929 |
| Nov 21, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,033.62 | 0.55% | 129,418 |
| Nov 20, 2025 | 55,120.00 | 55,360.00 | 54,100.00 | 54,100.00 | 53,735.64 | -2.70% | 49,627 |
| Nov 19, 2025 | 55,400.00 | 56,200.00 | 54,200.00 | 55,600.00 | 55,225.54 | 0.32% | 314,503 |
| Nov 18, 2025 | 55,480.00 | 55,760.00 | 55,060.00 | 55,420.00 | 55,046.75 | -0.18% | 86,235 |
| Nov 14, 2025 | 55,600.00 | 56,220.00 | 55,020.00 | 55,520.00 | 55,146.08 | -0.14% | 111,064 |
| Nov 13, 2025 | 52,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 55,225.54 | 3.00% | 66,159 |
| Nov 12, 2025 | 53,880.00 | 54,000.00 | 53,640.00 | 53,980.00 | 53,616.45 | 0.19% | 51,071 |
| Nov 11, 2025 | 53,880.00 | 53,980.00 | 53,620.00 | 53,880.00 | 53,517.12 | - | 46,461 |
| Nov 10, 2025 | 53,000.00 | 53,880.00 | 52,820.00 | 53,880.00 | 53,517.12 | 1.66% | 51,412 |
| Nov 7, 2025 | 51,000.00 | 53,420.00 | 49,500.00 | 53,000.00 | 52,643.05 | 3.31% | 102,347 |
| Nov 6, 2025 | 51,600.00 | 51,860.00 | 51,000.00 | 51,300.00 | 50,954.50 | - | 127,241 |
| Nov 5, 2025 | 48,500.00 | 51,420.00 | 48,340.00 | 51,300.00 | 50,954.50 | 5.77% | 177,129 |
| Nov 4, 2025 | 47,280.00 | 48,980.00 | 46,300.00 | 48,500.00 | 48,173.36 | 3.50% | 98,689 |
| Oct 31, 2025 | 45,960.00 | 46,860.00 | 45,800.00 | 46,860.00 | 46,544.40 | 2.09% | 21,889 |
| Oct 30, 2025 | 45,500.00 | 46,000.00 | 45,240.00 | 45,900.00 | 45,590.87 | 0.88% | 69,798 |
| Oct 29, 2025 | 45,300.00 | 45,620.00 | 45,300.00 | 45,500.00 | 45,193.56 | 0.40% | 713,678 |
| Oct 28, 2025 | 45,600.00 | 46,040.00 | 45,280.00 | 45,320.00 | 45,014.77 | -0.26% | 45,961 |
| Oct 27, 2025 | 45,020.00 | 45,440.00 | 44,980.00 | 45,440.00 | 45,133.97 | 0.98% | 186,831 |
| Oct 24, 2025 | 44,280.00 | 45,020.00 | 44,280.00 | 45,000.00 | 44,696.93 | 1.63% | 133,103 |
| Oct 23, 2025 | 44,200.00 | 44,280.00 | 44,080.00 | 44,280.00 | 43,981.78 | 0.41% | 71,803 |
| Oct 22, 2025 | 44,120.00 | 44,160.00 | 43,820.00 | 44,100.00 | 43,802.99 | -0.41% | 14,508 |
| Oct 21, 2025 | 43,560.00 | 44,340.00 | 43,560.00 | 44,280.00 | 43,981.78 | 2.03% | 25,826 |
| Oct 20, 2025 | 43,800.00 | 44,220.00 | 43,400.00 | 43,400.00 | 43,107.70 | -2.25% | 31,764 |
| Oct 17, 2025 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 44,100.97 | 1.88% | 33,272 |
| Oct 16, 2025 | 43,520.00 | 43,580.00 | 43,320.00 | 43,580.00 | 43,286.49 | 0.51% | 23,671 |
| Oct 15, 2025 | 42,920.00 | 43,360.00 | 42,880.00 | 43,360.00 | 43,067.97 | 0.74% | 22,149 |
| Oct 14, 2025 | 42,640.00 | 43,200.00 | 42,600.00 | 43,040.00 | 42,750.13 | 0.94% | 123,806 |
| Oct 10, 2025 | 42,600.00 | 42,640.00 | 42,600.00 | 42,640.00 | 42,352.82 | 0.05% | 19,161 |
| Oct 9, 2025 | 42,840.00 | 42,840.00 | 42,580.00 | 42,620.00 | 42,332.96 | -0.88% | 100,125 |
| Oct 8, 2025 | 43,000.00 | 43,000.00 | 42,500.00 | 43,000.00 | 42,710.40 | - | 42,272 |
| Oct 7, 2025 | 43,060.00 | 43,240.00 | 42,880.00 | 43,000.00 | 42,337.92 | -0.14% | 71,485 |