Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia
· Delayed Price · Currency is COP 60,440
-820 (-1.34%)
At close: Dec 3, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,400.00 | 61,700.00 | 59,680.00 | 59,880.00 | 59,880.00 | -2.48% | 268,774 |
| Dec 4, 2025 | 60,440.00 | 61,400.00 | 60,440.00 | 61,400.00 | 61,400.00 | 1.59% | 378,271 |
| Dec 3, 2025 | 61,200.00 | 61,400.00 | 60,100.00 | 60,440.00 | 60,440.00 | -1.34% | 301,229 |
| Dec 2, 2025 | 59,200.00 | 61,320.00 | 59,200.00 | 61,260.00 | 61,260.00 | 3.62% | 503,033 |
| Dec 1, 2025 | 58,940.00 | 59,300.00 | 58,600.00 | 59,120.00 | 59,120.00 | 0.24% | 241,678 |
| Nov 28, 2025 | 58,480.00 | 59,300.00 | 58,480.00 | 58,980.00 | 58,980.00 | 0.85% | 229,305 |
| Nov 27, 2025 | 58,220.00 | 58,480.00 | 57,900.00 | 58,480.00 | 58,480.00 | 0.65% | 83,248 |
| Nov 26, 2025 | 57,820.00 | 58,460.00 | 57,820.00 | 58,100.00 | 58,100.00 | 0.73% | 229,036 |
| Nov 25, 2025 | 57,460.00 | 57,680.00 | 56,760.00 | 57,680.00 | 57,680.00 | 1.44% | 710,448 |
| Nov 24, 2025 | 57,800.00 | 58,240.00 | 56,860.00 | 56,860.00 | 56,860.00 | -1.69% | 2,440,049 |
| Nov 21, 2025 | 58,100.00 | 58,300.00 | 57,360.00 | 57,840.00 | 57,840.00 | 0.52% | 432,573 |
| Nov 20, 2025 | 58,580.00 | 59,160.00 | 57,540.00 | 57,540.00 | 57,540.00 | -1.13% | 579,023 |
| Nov 19, 2025 | 58,600.00 | 59,040.00 | 57,920.00 | 58,200.00 | 58,200.00 | -0.68% | 517,037 |
| Nov 18, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,600.00 | 58,600.00 | -0.51% | 368,133 |
| Nov 14, 2025 | 58,200.00 | 59,500.00 | 57,880.00 | 58,900.00 | 58,900.00 | 1.52% | 500,581 |
| Nov 13, 2025 | 59,440.00 | 60,000.00 | 58,020.00 | 58,020.00 | 58,020.00 | -2.94% | 623,171 |
| Nov 12, 2025 | 60,000.00 | 60,000.00 | 58,780.00 | 59,780.00 | 59,780.00 | 0.34% | 548,546 |
| Nov 11, 2025 | 59,960.00 | 61,480.00 | 59,580.00 | 59,580.00 | 59,580.00 | 0.17% | 566,295 |
| Nov 10, 2025 | 59,920.00 | 59,920.00 | 58,880.00 | 59,480.00 | 59,480.00 | -0.87% | 437,291 |
| Nov 7, 2025 | 58,000.00 | 60,000.00 | 57,020.00 | 60,000.00 | 60,000.00 | 4.71% | 520,937 |
| Nov 6, 2025 | 56,500.00 | 57,580.00 | 56,500.00 | 57,300.00 | 57,300.00 | 1.42% | 459,359 |
| Nov 5, 2025 | 56,160.00 | 57,720.00 | 56,160.00 | 56,500.00 | 56,500.00 | 0.25% | 462,805 |
| Nov 4, 2025 | 56,000.00 | 56,500.00 | 55,040.00 | 56,360.00 | 56,360.00 | 0.11% | 702,066 |
| Oct 31, 2025 | 56,000.00 | 56,400.00 | 55,700.00 | 56,300.00 | 56,300.00 | 0.57% | 398,969 |
| Oct 30, 2025 | 55,780.00 | 56,520.00 | 55,420.00 | 55,980.00 | 55,980.00 | 0.36% | 466,150 |
| Oct 29, 2025 | 55,200.00 | 55,980.00 | 55,200.00 | 55,780.00 | 55,780.00 | 1.42% | 357,355 |
| Oct 28, 2025 | 54,800.00 | 55,100.00 | 54,560.00 | 55,000.00 | 55,000.00 | 0.36% | 288,070 |
| Oct 27, 2025 | 54,500.00 | 54,940.00 | 54,080.00 | 54,800.00 | 54,800.00 | 0.66% | 218,268 |
| Oct 24, 2025 | 54,220.00 | 54,780.00 | 54,140.00 | 54,440.00 | 54,440.00 | 0.48% | 210,947 |
| Oct 23, 2025 | 54,000.00 | 54,280.00 | 53,660.00 | 54,180.00 | 54,180.00 | 0.33% | 328,914 |
| Oct 22, 2025 | 52,940.00 | 54,000.00 | 52,640.00 | 54,000.00 | 54,000.00 | 2.00% | 386,438 |
| Oct 21, 2025 | 53,900.00 | 53,900.00 | 52,700.00 | 52,940.00 | 52,940.00 | -1.42% | 449,089 |
| Oct 20, 2025 | 54,460.00 | 54,860.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.97% | 613,558 |
| Oct 17, 2025 | 53,640.00 | 54,780.00 | 53,520.00 | 54,780.00 | 54,780.00 | 1.56% | 425,327 |
| Oct 16, 2025 | 53,720.00 | 53,940.00 | 53,500.00 | 53,940.00 | 53,940.00 | 0.67% | 456,549 |
| Oct 15, 2025 | 53,540.00 | 54,000.00 | 53,540.00 | 53,580.00 | 53,580.00 | 0.11% | 737,506 |
| Oct 14, 2025 | 52,600.00 | 54,000.00 | 52,600.00 | 53,520.00 | 53,520.00 | 3.88% | 561,371 |
| Oct 10, 2025 | 52,140.00 | 52,620.00 | 51,520.00 | 51,520.00 | 51,520.00 | -2.57% | 330,523 |
| Oct 9, 2025 | 51,100.00 | 52,960.00 | 51,100.00 | 52,880.00 | 52,880.00 | 2.88% | 258,892 |
| Oct 8, 2025 | 50,660.00 | 51,400.00 | 50,620.00 | 51,400.00 | 51,400.00 | 1.78% | 406,746 |
| Oct 7, 2025 | 50,500.00 | 50,660.00 | 49,940.00 | 50,500.00 | 50,500.00 | -0.20% | 374,626 |
| Oct 6, 2025 | 50,100.00 | 50,600.00 | 49,940.00 | 50,600.00 | 50,600.00 | 0.08% | 169,990 |
| Oct 3, 2025 | 50,080.00 | 50,560.00 | 49,860.00 | 50,560.00 | 50,560.00 | 1.32% | 272,804 |
| Oct 2, 2025 | 50,800.00 | 50,800.00 | 49,720.00 | 49,900.00 | 49,900.00 | -1.19% | 301,770 |
| Oct 1, 2025 | 51,060.00 | 51,060.00 | 50,380.00 | 50,500.00 | 50,500.00 | -1.10% | 554,555 |
| Sep 30, 2025 | 50,820.00 | 51,060.00 | 50,600.00 | 51,060.00 | 51,060.00 | -0.04% | 525,437 |
| Sep 29, 2025 | 50,720.00 | 51,080.00 | 50,640.00 | 51,080.00 | 51,080.00 | 0.95% | 155,545 |
| Sep 26, 2025 | 51,200.00 | 51,500.00 | 50,520.00 | 50,600.00 | 50,600.00 | -1.17% | 314,968 |
| Sep 25, 2025 | 50,760.00 | 51,260.00 | 50,760.00 | 51,200.00 | 51,200.00 | 0.99% | 544,594 |
| Sep 24, 2025 | 51,180.00 | 51,480.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.28% | 235,960 |
| Sep 23, 2025 | 50,780.00 | 51,380.00 | 50,740.00 | 50,840.00 | 50,840.00 | -0.16% | 289,428 |
| Sep 22, 2025 | 50,300.00 | 50,920.00 | 50,060.00 | 50,920.00 | 50,920.00 | 0.47% | 402,434 |
| Sep 19, 2025 | 50,620.00 | 51,000.00 | 50,300.00 | 50,680.00 | 50,680.00 | 0.36% | 2,359,445 |
| Sep 18, 2025 | 50,520.00 | 50,640.00 | 50,140.00 | 50,500.00 | 50,500.00 | -0.04% | 606,948 |
| Sep 17, 2025 | 50,620.00 | 50,820.00 | 50,340.00 | 50,520.00 | 50,520.00 | 0.92% | 740,257 |
| Sep 16, 2025 | 50,520.00 | 50,680.00 | 49,800.00 | 50,060.00 | 50,060.00 | -1.30% | 470,333 |
| Sep 15, 2025 | 50,920.00 | 50,940.00 | 50,720.00 | 50,720.00 | 50,720.00 | 0.20% | 354,040 |
| Sep 12, 2025 | 51,160.00 | 51,480.00 | 50,320.00 | 50,620.00 | 50,620.00 | -1.02% | 709,862 |
| Sep 11, 2025 | 52,500.00 | 52,500.00 | 50,580.00 | 51,140.00 | 51,140.00 | -3.14% | 628,872 |
| Sep 10, 2025 | 52,300.00 | 52,920.00 | 52,300.00 | 52,800.00 | 52,800.00 | 0.76% | 281,108 |
| Sep 9, 2025 | 51,860.00 | 52,480.00 | 51,480.00 | 52,400.00 | 52,400.00 | 0.58% | 401,140 |
| Sep 8, 2025 | 51,880.00 | 52,180.00 | 51,440.00 | 52,100.00 | 52,100.00 | 0.15% | 636,510 |
| Sep 5, 2025 | 50,700.00 | 52,020.00 | 49,540.00 | 52,020.00 | 52,020.00 | 2.48% | 592,692 |
| Sep 4, 2025 | 49,840.00 | 51,800.00 | 49,500.00 | 50,760.00 | 50,760.00 | 1.72% | 786,263 |
| Sep 3, 2025 | 49,720.00 | 50,080.00 | 49,620.00 | 49,900.00 | 49,900.00 | 0.40% | 441,540 |
| Sep 2, 2025 | 50,020.00 | 50,520.00 | 49,700.00 | 49,700.00 | 49,700.00 | -1.43% | 395,546 |
| Sep 1, 2025 | 50,460.00 | 50,800.00 | 50,320.00 | 50,420.00 | 50,420.00 | 0.24% | 230,824 |
| Aug 29, 2025 | 50,020.00 | 50,760.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.60% | 506,785 |
| Aug 28, 2025 | 50,200.00 | 50,300.00 | 49,940.00 | 50,000.00 | 50,000.00 | -0.28% | 501,918 |
| Aug 27, 2025 | 50,660.00 | 50,660.00 | 49,900.00 | 50,140.00 | 50,140.00 | -1.10% | 376,585 |
| Aug 26, 2025 | 50,180.00 | 50,980.00 | 50,060.00 | 50,700.00 | 50,700.00 | 1.40% | 1,016,509 |
| Aug 25, 2025 | 50,160.00 | 50,460.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.44% | 458,608 |
| Aug 22, 2025 | 50,180.00 | 50,560.00 | 49,340.00 | 50,220.00 | 50,220.00 | 1.01% | 499,092 |
| Aug 21, 2025 | 49,760.00 | 50,140.00 | 49,560.00 | 49,720.00 | 49,720.00 | 0.24% | 428,451 |
| Aug 20, 2025 | 49,220.00 | 49,940.00 | 49,040.00 | 49,600.00 | 49,600.00 | 0.57% | 672,642 |
| Aug 19, 2025 | 49,540.00 | 50,100.00 | 49,300.00 | 49,320.00 | 49,320.00 | -0.96% | 589,480 |
| Aug 15, 2025 | 48,880.00 | 50,060.00 | 48,880.00 | 49,800.00 | 49,800.00 | 0.89% | 471,668 |
| Aug 14, 2025 | 48,840.00 | 49,600.00 | 48,820.00 | 49,360.00 | 49,360.00 | 1.44% | 581,395 |
| Aug 13, 2025 | 49,000.00 | 49,340.00 | 48,660.00 | 48,660.00 | 48,660.00 | -0.37% | 346,189 |
| Aug 12, 2025 | 48,480.00 | 49,120.00 | 48,140.00 | 48,840.00 | 48,840.00 | 1.16% | 408,400 |
| Aug 11, 2025 | 47,500.00 | 48,500.00 | 47,500.00 | 48,280.00 | 48,280.00 | 1.81% | 499,902 |
| Aug 8, 2025 | 46,300.00 | 47,520.00 | 46,300.00 | 47,420.00 | 47,420.00 | 2.86% | 1,141,720 |
| Aug 6, 2025 | 46,040.00 | 46,220.00 | 45,900.00 | 46,100.00 | 46,100.00 | 0.13% | 358,494 |
| Aug 5, 2025 | 45,900.00 | 46,040.00 | 45,600.00 | 46,040.00 | 46,040.00 | 0.44% | 303,187 |
| Aug 4, 2025 | 45,600.00 | 46,300.00 | 45,500.00 | 45,840.00 | 45,840.00 | 0.53% | 317,787 |
| Aug 1, 2025 | 45,260.00 | 46,040.00 | 44,940.00 | 45,600.00 | 45,600.00 | -0.44% | 1,026,550 |
| Jul 31, 2025 | 45,500.00 | 46,000.00 | 45,300.00 | 45,800.00 | 45,800.00 | 0.66% | 301,783 |
| Jul 30, 2025 | 45,900.00 | 46,040.00 | 45,500.00 | 45,500.00 | 45,500.00 | -0.44% | 222,404 |
| Jul 29, 2025 | 45,680.00 | 46,400.00 | 45,680.00 | 45,700.00 | 45,700.00 | -0.65% | 778,771 |
| Jul 28, 2025 | 46,040.00 | 46,200.00 | 45,200.00 | 46,000.00 | 46,000.00 | 0.97% | 899,917 |
| Jul 25, 2025 | 45,500.00 | 45,560.00 | 45,200.00 | 45,560.00 | 45,560.00 | 0.57% | 227,824 |
| Jul 24, 2025 | 45,800.00 | 45,800.00 | 44,980.00 | 45,300.00 | 45,300.00 | - | 174,356 |
| Jul 23, 2025 | 45,680.00 | 45,740.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.57% | 448,180 |
| Jul 22, 2025 | 46,400.00 | 46,500.00 | 45,360.00 | 45,560.00 | 45,560.00 | -1.39% | 332,538 |
| Jul 21, 2025 | 46,220.00 | 46,600.00 | 46,200.00 | 46,200.00 | 46,200.00 | 0.35% | 391,791 |
| Jul 18, 2025 | 46,600.00 | 46,720.00 | 46,000.00 | 46,040.00 | 46,040.00 | -1.20% | 568,857 |
| Jul 17, 2025 | 45,000.00 | 46,600.00 | 44,900.00 | 46,600.00 | 46,600.00 | 4.81% | 589,140 |
| Jul 16, 2025 | 45,080.00 | 45,080.00 | 44,360.00 | 44,460.00 | 44,460.00 | -1.20% | 497,553 |
| Jul 15, 2025 | 44,900.00 | 45,040.00 | 44,460.00 | 45,000.00 | 45,000.00 | 0.45% | 293,510 |
| Jul 14, 2025 | 44,660.00 | 45,140.00 | 44,660.00 | 44,800.00 | 44,800.00 | 0.72% | 197,531 |