Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia
· Delayed Price · Currency is COP 54,780
+680 (1.26%)
At close: Dec 4, 2025
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54,620.00 | 54,660.00 | 54,140.00 | 54,600.00 | 54,600.00 | -0.33% | 17,071 |
| Dec 4, 2025 | 54,260.00 | 54,780.00 | 54,140.00 | 54,780.00 | 54,780.00 | 1.26% | 28,551 |
| Dec 3, 2025 | 54,520.00 | 54,680.00 | 54,100.00 | 54,100.00 | 54,100.00 | -0.73% | 289,254 |
| Dec 2, 2025 | 54,660.00 | 55,200.00 | 54,500.00 | 54,500.00 | 54,500.00 | - | 113,340 |
| Dec 1, 2025 | 55,200.00 | 55,200.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.20% | 589,884 |
| Nov 28, 2025 | 55,000.00 | 55,300.00 | 54,400.00 | 55,160.00 | 55,160.00 | 1.21% | 409,241 |
| Nov 27, 2025 | 54,500.00 | 54,860.00 | 54,400.00 | 54,500.00 | 54,500.00 | - | 19,060 |
| Nov 26, 2025 | 55,000.00 | 55,160.00 | 54,340.00 | 54,500.00 | 54,500.00 | -0.80% | 214,610 |
| Nov 25, 2025 | 54,700.00 | 54,940.00 | 52,500.00 | 54,940.00 | 54,940.00 | 0.81% | 447,999 |
| Nov 24, 2025 | 54,400.00 | 54,560.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.18% | 477,929 |
| Nov 21, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | 0.55% | 129,418 |
| Nov 20, 2025 | 55,120.00 | 55,360.00 | 54,100.00 | 54,100.00 | 54,100.00 | -2.70% | 49,627 |
| Nov 19, 2025 | 55,400.00 | 56,200.00 | 54,200.00 | 55,600.00 | 55,600.00 | 0.32% | 314,503 |
| Nov 18, 2025 | 55,480.00 | 55,760.00 | 55,060.00 | 55,420.00 | 55,420.00 | -0.18% | 86,235 |
| Nov 14, 2025 | 55,600.00 | 56,220.00 | 55,020.00 | 55,520.00 | 55,520.00 | -0.14% | 111,064 |
| Nov 13, 2025 | 52,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 55,600.00 | 3.00% | 66,159 |
| Nov 12, 2025 | 53,880.00 | 54,000.00 | 53,640.00 | 53,980.00 | 53,980.00 | 0.19% | 51,071 |
| Nov 11, 2025 | 53,880.00 | 53,980.00 | 53,620.00 | 53,880.00 | 53,880.00 | - | 46,461 |
| Nov 10, 2025 | 53,000.00 | 53,880.00 | 52,820.00 | 53,880.00 | 53,880.00 | 1.66% | 51,412 |
| Nov 7, 2025 | 51,000.00 | 53,420.00 | 49,500.00 | 53,000.00 | 53,000.00 | 3.31% | 102,347 |
| Nov 6, 2025 | 51,600.00 | 51,860.00 | 51,000.00 | 51,300.00 | 51,300.00 | - | 127,241 |
| Nov 5, 2025 | 48,500.00 | 51,420.00 | 48,340.00 | 51,300.00 | 51,300.00 | 5.77% | 177,129 |
| Nov 4, 2025 | 47,280.00 | 48,980.00 | 46,300.00 | 48,500.00 | 48,500.00 | 3.50% | 98,689 |
| Oct 31, 2025 | 45,960.00 | 46,860.00 | 45,800.00 | 46,860.00 | 46,860.00 | 2.09% | 21,889 |
| Oct 30, 2025 | 45,500.00 | 46,000.00 | 45,240.00 | 45,900.00 | 45,900.00 | 0.88% | 69,798 |
| Oct 29, 2025 | 45,300.00 | 45,620.00 | 45,300.00 | 45,500.00 | 45,500.00 | 0.40% | 713,678 |
| Oct 28, 2025 | 45,600.00 | 46,040.00 | 45,280.00 | 45,320.00 | 45,320.00 | -0.26% | 45,961 |
| Oct 27, 2025 | 45,020.00 | 45,440.00 | 44,980.00 | 45,440.00 | 45,440.00 | 0.98% | 186,831 |
| Oct 24, 2025 | 44,280.00 | 45,020.00 | 44,280.00 | 45,000.00 | 45,000.00 | 1.63% | 133,103 |
| Oct 23, 2025 | 44,200.00 | 44,280.00 | 44,080.00 | 44,280.00 | 44,280.00 | 0.41% | 71,803 |
| Oct 22, 2025 | 44,120.00 | 44,160.00 | 43,820.00 | 44,100.00 | 44,100.00 | -0.41% | 14,508 |
| Oct 21, 2025 | 43,560.00 | 44,340.00 | 43,560.00 | 44,280.00 | 44,280.00 | 2.03% | 25,826 |
| Oct 20, 2025 | 43,800.00 | 44,220.00 | 43,400.00 | 43,400.00 | 43,400.00 | -2.25% | 31,764 |
| Oct 17, 2025 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 44,400.00 | 1.88% | 33,272 |
| Oct 16, 2025 | 43,520.00 | 43,580.00 | 43,320.00 | 43,580.00 | 43,580.00 | 0.51% | 23,671 |
| Oct 15, 2025 | 42,920.00 | 43,360.00 | 42,880.00 | 43,360.00 | 43,360.00 | 0.74% | 22,149 |
| Oct 14, 2025 | 42,640.00 | 43,200.00 | 42,600.00 | 43,040.00 | 43,040.00 | 0.94% | 123,806 |
| Oct 10, 2025 | 42,600.00 | 42,640.00 | 42,600.00 | 42,640.00 | 42,640.00 | 0.05% | 19,161 |
| Oct 9, 2025 | 42,840.00 | 42,840.00 | 42,580.00 | 42,620.00 | 42,620.00 | -0.88% | 100,125 |
| Oct 8, 2025 | 43,000.00 | 43,000.00 | 42,500.00 | 43,000.00 | 43,000.00 | - | 42,272 |
| Oct 7, 2025 | 43,060.00 | 43,240.00 | 42,880.00 | 43,000.00 | 42,625.00 | -0.14% | 71,485 |
| Oct 6, 2025 | 43,400.00 | 43,400.00 | 43,040.00 | 43,060.00 | 42,684.48 | -0.74% | 18,489 |
| Oct 3, 2025 | 43,200.00 | 43,400.00 | 43,060.00 | 43,380.00 | 43,001.69 | 0.42% | 16,600 |
| Oct 2, 2025 | 43,200.00 | 43,380.00 | 42,880.00 | 43,200.00 | 42,823.26 | -0.18% | 96,296 |
| Oct 1, 2025 | 43,400.00 | 43,500.00 | 43,000.00 | 43,280.00 | 42,902.56 | -0.73% | 59,408 |
| Sep 30, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 43,600.00 | 43,219.77 | -0.86% | 38,054 |
| Sep 29, 2025 | 43,780.00 | 43,980.00 | 43,400.00 | 43,980.00 | 43,596.45 | - | 17,014 |
| Sep 26, 2025 | 43,580.00 | 44,000.00 | 43,340.00 | 43,980.00 | 43,596.45 | 1.38% | 30,941 |
| Sep 25, 2025 | 43,980.00 | 44,000.00 | 43,300.00 | 43,380.00 | 43,001.69 | -1.81% | 69,467 |
| Sep 24, 2025 | 44,500.00 | 44,600.00 | 43,700.00 | 44,180.00 | 43,794.71 | -0.72% | 28,744 |
| Sep 23, 2025 | 44,000.00 | 44,520.00 | 44,000.00 | 44,500.00 | 44,111.92 | 1.14% | 42,308 |
| Sep 22, 2025 | 44,280.00 | 44,280.00 | 43,740.00 | 44,000.00 | 43,616.28 | -1.12% | 56,794 |
| Sep 19, 2025 | 44,000.00 | 44,500.00 | 43,480.00 | 44,500.00 | 44,111.92 | 1.46% | 297,854 |
| Sep 18, 2025 | 43,100.00 | 43,860.00 | 42,900.00 | 43,860.00 | 43,477.50 | 1.76% | 28,572 |
| Sep 17, 2025 | 43,300.00 | 43,300.00 | 42,600.00 | 43,100.00 | 42,724.13 | -0.87% | 432,447 |
| Sep 16, 2025 | 42,780.00 | 43,480.00 | 42,500.00 | 43,480.00 | 43,100.81 | 1.12% | 35,529 |
| Sep 15, 2025 | 44,780.00 | 44,780.00 | 42,920.00 | 43,000.00 | 42,625.00 | -4.02% | 270,182 |
| Sep 12, 2025 | 44,400.00 | 44,900.00 | 44,400.00 | 44,800.00 | 44,409.30 | -0.04% | 38,267 |
| Sep 11, 2025 | 44,280.00 | 44,820.00 | 44,100.00 | 44,820.00 | 44,429.13 | 1.72% | 68,116 |
| Sep 10, 2025 | 44,880.00 | 45,000.00 | 44,000.00 | 44,060.00 | 43,675.76 | -1.83% | 428,841 |
| Sep 9, 2025 | 44,780.00 | 44,980.00 | 44,700.00 | 44,880.00 | 44,488.60 | -0.27% | 32,817 |
| Sep 8, 2025 | 44,700.00 | 45,060.00 | 44,480.00 | 45,000.00 | 44,607.56 | 1.17% | 105,194 |
| Sep 5, 2025 | 44,260.00 | 44,680.00 | 44,020.00 | 44,480.00 | 44,092.09 | 0.04% | 24,666 |
| Sep 4, 2025 | 44,760.00 | 44,760.00 | 44,120.00 | 44,460.00 | 44,072.27 | -0.67% | 58,325 |
| Sep 3, 2025 | 45,140.00 | 47,240.00 | 44,540.00 | 44,760.00 | 44,369.65 | -1.19% | 345,342 |
| Sep 2, 2025 | 45,360.00 | 45,360.00 | 44,140.00 | 45,300.00 | 44,904.94 | -0.61% | 108,180 |
| Sep 1, 2025 | 46,120.00 | 46,120.00 | 45,580.00 | 45,580.00 | 45,182.50 | -1.68% | 8,181 |
| Aug 29, 2025 | 46,600.00 | 46,720.00 | 45,820.00 | 46,360.00 | 45,955.70 | -0.52% | 52,199 |
| Aug 28, 2025 | 46,580.00 | 46,600.00 | 45,820.00 | 46,600.00 | 46,193.60 | -0.21% | 35,682 |
| Aug 27, 2025 | 46,560.00 | 46,700.00 | 46,560.00 | 46,700.00 | 46,292.73 | -0.21% | 15,316 |
| Aug 26, 2025 | 47,020.00 | 47,020.00 | 46,600.00 | 46,800.00 | 46,391.86 | 0.43% | 696,288 |
| Aug 25, 2025 | 47,040.00 | 47,040.00 | 46,420.00 | 46,600.00 | 46,193.60 | -1.02% | 49,616 |
| Aug 22, 2025 | 46,960.00 | 47,080.00 | 46,500.00 | 47,080.00 | 46,669.42 | 0.34% | 62,519 |
| Aug 21, 2025 | 47,040.00 | 47,360.00 | 46,900.00 | 46,920.00 | 46,510.81 | -0.76% | 105,278 |
| Aug 20, 2025 | 47,300.00 | 47,480.00 | 47,040.00 | 47,280.00 | 46,867.67 | - | 62,884 |
| Aug 19, 2025 | 47,000.00 | 47,280.00 | 46,020.00 | 47,280.00 | 46,867.67 | 0.47% | 204,449 |
| Aug 15, 2025 | 46,700.00 | 47,480.00 | 46,100.00 | 47,060.00 | 46,649.59 | 0.86% | 303,224 |
| Aug 14, 2025 | 46,480.00 | 46,660.00 | 46,020.00 | 46,660.00 | 46,253.08 | 0.43% | 57,959 |
| Aug 13, 2025 | 46,400.00 | 46,480.00 | 46,220.00 | 46,460.00 | 46,054.83 | 0.13% | 53,370 |
| Aug 12, 2025 | 45,940.00 | 46,400.00 | 45,520.00 | 46,400.00 | 45,995.35 | 0.48% | 60,086 |
| Aug 11, 2025 | 45,000.00 | 46,180.00 | 45,000.00 | 46,180.00 | 45,777.27 | - | 53,639 |
| Aug 8, 2025 | 45,780.00 | 46,380.00 | 45,780.00 | 46,180.00 | 45,777.27 | 1.49% | 371,115 |
| Aug 6, 2025 | 45,000.00 | 45,500.00 | 44,920.00 | 45,500.00 | 45,103.20 | 1.11% | 190,335 |
| Aug 5, 2025 | 44,900.00 | 45,000.00 | 44,500.00 | 45,000.00 | 44,607.56 | 0.40% | 31,682 |
| Aug 4, 2025 | 46,000.00 | 46,480.00 | 44,700.00 | 44,820.00 | 44,429.13 | -1.93% | 231,453 |
| Aug 1, 2025 | 45,440.00 | 45,700.00 | 45,020.00 | 45,700.00 | 45,301.45 | -1.08% | 73,012 |
| Jul 31, 2025 | 46,200.00 | 46,200.00 | 45,000.00 | 46,200.00 | 45,797.09 | -0.13% | 143,178 |
| Jul 30, 2025 | 44,600.00 | 46,260.00 | 43,940.00 | 46,260.00 | 45,856.57 | 4.66% | 330,822 |
| Jul 29, 2025 | 46,600.00 | 46,900.00 | 44,200.00 | 44,200.00 | 43,814.53 | -4.45% | 338,310 |
| Jul 28, 2025 | 43,580.00 | 47,000.00 | 42,500.00 | 46,260.00 | 45,856.57 | -15.46% | 2,518,172 |
| Jul 25, 2025 | 54,242.79 | 54,242.79 | 54,242.79 | 54,720.00 | 54,242.79 | - | - |
| Jul 24, 2025 | 54,242.79 | 54,242.79 | 54,242.79 | 54,720.00 | 54,242.79 | - | - |
| Jul 23, 2025 | 54,242.79 | 54,242.79 | 54,242.79 | 54,720.00 | 54,242.79 | - | - |
| Jul 22, 2025 | 54,242.79 | 54,242.79 | 54,242.79 | 54,720.00 | 54,242.79 | - | - |
| Jul 21, 2025 | 54,242.79 | 54,242.79 | 54,242.79 | 54,720.00 | 54,242.79 | - | - |
| Jul 18, 2025 | 52,820.00 | 55,140.00 | 52,820.00 | 54,720.00 | 36,459.17 | 3.64% | 341,914 |
| Jul 17, 2025 | 51,200.00 | 53,000.00 | 50,900.00 | 52,800.00 | 35,179.90 | 3.13% | 285,661 |
| Jul 16, 2025 | 51,000.00 | 51,300.00 | 50,300.00 | 51,200.00 | 34,113.85 | 1.39% | 205,368 |
| Jul 15, 2025 | 49,900.00 | 50,940.00 | 49,300.00 | 50,500.00 | 33,647.45 | 1.36% | 937,013 |
| Jul 14, 2025 | 53,860.00 | 54,200.00 | 49,820.00 | 49,820.00 | 33,194.37 | -9.05% | 515,044 |