Organización Terpel S.A. (BVC:TERPEL)
Colombia
· Delayed Price · Currency is COP 18,100
+300 (1.69%)
At close: Dec 5, 2025
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,900.00 | 18,140.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.69% | 45,088 |
| Dec 4, 2025 | 17,660.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1.83% | 90,423 |
| Dec 3, 2025 | 17,400.00 | 17,600.00 | 17,220.00 | 17,480.00 | 17,480.00 | 1.04% | 152,165 |
| Dec 2, 2025 | 17,000.00 | 17,300.00 | 16,800.00 | 17,300.00 | 17,300.00 | 2.98% | 103,954 |
| Dec 1, 2025 | 16,980.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.24% | 30,878 |
| Nov 28, 2025 | 16,900.00 | 16,900.00 | 16,840.00 | 16,840.00 | 16,840.00 | 1.69% | 9,452 |
| Nov 27, 2025 | 16,500.00 | 16,560.00 | 16,400.00 | 16,560.00 | 16,560.00 | 0.24% | 16,254 |
| Nov 26, 2025 | 16,760.00 | 16,760.00 | 16,400.00 | 16,520.00 | 16,520.00 | 0.73% | 13,200 |
| Nov 25, 2025 | 16,500.00 | 16,600.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 15,168 |
| Nov 24, 2025 | 16,400.00 | 16,500.00 | 16,320.00 | 16,400.00 | 16,400.00 | -2.03% | 48,575 |
| Nov 21, 2025 | 16,320.00 | 17,000.00 | 16,320.00 | 16,740.00 | 16,740.00 | 2.70% | 14,297 |
| Nov 20, 2025 | 17,040.00 | 17,040.00 | 16,300.00 | 16,300.00 | 16,300.00 | -4.68% | 19,443 |
| Nov 19, 2025 | 17,060.00 | 17,300.00 | 16,980.00 | 17,100.00 | 17,100.00 | 1.06% | 26,975 |
| Nov 18, 2025 | 16,800.00 | 17,460.00 | 16,800.00 | 16,920.00 | 16,920.00 | 0.71% | 30,330 |
| Nov 14, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.72% | 22,946 |
| Nov 13, 2025 | 16,800.00 | 16,800.00 | 16,680.00 | 16,680.00 | 16,680.00 | -0.71% | 19,794 |
| Nov 12, 2025 | 16,500.00 | 17,100.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.82% | 100,729 |
| Nov 11, 2025 | 16,100.00 | 16,620.00 | 16,100.00 | 16,500.00 | 16,500.00 | 1.60% | 119,854 |
| Nov 10, 2025 | 16,200.00 | 16,400.00 | 16,200.00 | 16,240.00 | 16,240.00 | 0.37% | 14,634 |
| Nov 7, 2025 | 16,360.00 | 16,500.00 | 16,180.00 | 16,180.00 | 16,180.00 | -0.12% | 120,002 |
| Nov 6, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.25% | 18,250 |
| Nov 5, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 18,278 |
| Nov 4, 2025 | 16,380.00 | 16,380.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.79% | 12,365 |
| Oct 31, 2025 | 16,320.00 | 16,460.00 | 16,320.00 | 16,460.00 | 16,460.00 | 0.73% | 10,668 |
| Oct 30, 2025 | 16,500.00 | 16,500.00 | 15,900.00 | 16,340.00 | 16,340.00 | -0.97% | 23,526 |
| Oct 29, 2025 | 16,180.00 | 16,500.00 | 16,120.00 | 16,500.00 | 16,500.00 | 2.36% | 67,250 |
| Oct 28, 2025 | 16,100.00 | 16,120.00 | 15,780.00 | 16,120.00 | 16,120.00 | 2.94% | 46,212 |
| Oct 27, 2025 | 15,620.00 | 15,660.00 | 15,620.00 | 15,660.00 | 15,660.00 | 0.38% | 12,259 |
| Oct 24, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.65% | 5,191 |
| Oct 23, 2025 | 15,680.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 14,131 |
| Oct 22, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.97% | 6,191 |
| Oct 21, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 7,198 |
| Oct 20, 2025 | 15,040.00 | 15,200.00 | 15,040.00 | 15,200.00 | 15,200.00 | -1.68% | 16,661 |
| Oct 17, 2025 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | - | 11,798 |
| Oct 16, 2025 | 15,420.00 | 15,460.00 | 15,420.00 | 15,460.00 | 15,460.00 | 0.65% | 15,958 |
| Oct 15, 2025 | 15,480.00 | 15,480.00 | 15,000.00 | 15,360.00 | 15,360.00 | -0.78% | 34,047 |
| Oct 14, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,480.00 | 15,480.00 | -0.13% | 17,285 |
| Oct 10, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 6,037 |
| Oct 9, 2025 | 15,140.00 | 15,500.00 | 15,040.00 | 15,500.00 | 15,500.00 | -0.51% | 13,997 |
| Oct 8, 2025 | 15,580.00 | 15,620.00 | 15,440.00 | 15,580.00 | 15,580.00 | - | 17,696 |
| Oct 7, 2025 | 15,580.00 | 15,580.00 | 15,460.00 | 15,580.00 | 15,580.00 | - | 11,471 |
| Oct 6, 2025 | 16,000.00 | 16,000.00 | 15,540.00 | 15,580.00 | 15,580.00 | -2.38% | 33,962 |
| Oct 3, 2025 | 15,300.00 | 15,960.00 | 15,300.00 | 15,960.00 | 15,960.00 | 4.31% | 47,524 |
| Oct 2, 2025 | 15,540.00 | 15,540.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.54% | 14,461 |
| Oct 1, 2025 | 15,440.00 | 15,540.00 | 15,440.00 | 15,540.00 | 15,540.00 | 1.57% | 49,400 |
| Sep 30, 2025 | 15,400.00 | 15,480.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.54% | 23,327 |
| Sep 29, 2025 | 15,760.00 | 15,760.00 | 15,340.00 | 15,540.00 | 15,540.00 | -1.27% | 19,609 |
| Sep 26, 2025 | 15,360.00 | 16,000.00 | 15,360.00 | 15,740.00 | 15,740.00 | -0.38% | 13,689 |
| Sep 25, 2025 | 15,980.00 | 15,980.00 | 15,140.00 | 15,800.00 | 15,800.00 | -1.13% | 11,964 |
| Sep 24, 2025 | 15,900.00 | 16,000.00 | 15,900.00 | 15,980.00 | 15,980.00 | -0.75% | 12,351 |
| Sep 23, 2025 | 15,760.00 | 16,100.00 | 15,760.00 | 16,100.00 | 16,100.00 | 0.63% | 27,441 |
| Sep 22, 2025 | 15,620.00 | 16,000.00 | 15,620.00 | 16,000.00 | 16,000.00 | -4.76% | 24,700 |
| Sep 19, 2025 | 15,900.00 | 16,800.00 | 15,900.00 | 16,800.00 | 16,800.00 | 5.00% | 370,477 |
| Sep 18, 2025 | 15,640.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | - | 266,625 |
| Sep 17, 2025 | 16,020.00 | 16,080.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.74% | 52,190 |
| Sep 16, 2025 | 16,200.00 | 16,400.00 | 16,080.00 | 16,120.00 | 16,120.00 | -0.49% | 530,466 |
| Sep 15, 2025 | 16,000.00 | 16,460.00 | 15,520.00 | 16,200.00 | 16,200.00 | 5.88% | 717,148 |
| Sep 12, 2025 | 15,200.00 | 15,880.00 | 15,200.00 | 15,300.00 | 15,300.00 | 2.00% | 43,505 |
| Sep 11, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 15,712 |
| Sep 10, 2025 | 14,800.00 | 14,900.00 | 14,720.00 | 14,800.00 | 14,800.00 | - | 13,683 |
| Sep 9, 2025 | 14,640.00 | 14,800.00 | 14,640.00 | 14,800.00 | 14,800.00 | -0.67% | 46,104 |
| Sep 8, 2025 | 14,880.00 | 14,900.00 | 14,640.00 | 14,900.00 | 14,900.00 | 1.22% | 35,425 |
| Sep 5, 2025 | 14,700.00 | 14,760.00 | 14,700.00 | 14,720.00 | 14,720.00 | 0.14% | 38,366 |
| Sep 4, 2025 | 14,380.00 | 14,700.00 | 14,380.00 | 14,700.00 | 14,700.00 | 2.37% | 53,928 |
| Sep 3, 2025 | 14,240.00 | 14,560.00 | 14,240.00 | 14,360.00 | 14,360.00 | 0.84% | 66,140 |
| Sep 2, 2025 | 14,200.00 | 14,240.00 | 14,200.00 | 14,240.00 | 14,240.00 | 0.56% | 11,373 |
| Sep 1, 2025 | 14,500.00 | 14,500.00 | 14,160.00 | 14,160.00 | 14,160.00 | -2.21% | 11,735 |
| Aug 29, 2025 | 14,480.00 | 14,500.00 | 14,020.00 | 14,480.00 | 14,480.00 | 1.97% | 30,737 |
| Aug 28, 2025 | 14,320.00 | 14,320.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 10,545 |
| Aug 27, 2025 | 14,400.00 | 14,400.00 | 14,360.00 | 14,400.00 | 14,400.00 | - | 19,161 |
| Aug 26, 2025 | 14,820.00 | 14,820.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.23% | 37,777 |
| Aug 25, 2025 | 14,800.00 | 14,800.00 | 14,420.00 | 14,580.00 | 14,580.00 | 0.55% | 16,970 |
| Aug 22, 2025 | 14,480.00 | 14,500.00 | 14,480.00 | 14,500.00 | 14,500.00 | 0.28% | 9,141 |
| Aug 21, 2025 | 14,480.00 | 14,480.00 | 14,460.00 | 14,460.00 | 14,460.00 | -0.14% | 19,099 |
| Aug 20, 2025 | 14,500.00 | 14,700.00 | 14,480.00 | 14,480.00 | 14,480.00 | 1.26% | 37,021 |
| Aug 19, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 18,591 |
| Aug 15, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 2.14% | 11,860 |
| Aug 14, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 6,762 |
| Aug 13, 2025 | 14,000.00 | 14,000.00 | 13,960.00 | 14,000.00 | 14,000.00 | - | 49,699 |
| Aug 12, 2025 | 13,860.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.01% | 51,095 |
| Aug 11, 2025 | 14,000.00 | 14,000.00 | 13,860.00 | 13,860.00 | 13,860.00 | 0.14% | 14,181 |
| Aug 8, 2025 | 13,700.00 | 14,020.00 | 13,660.00 | 13,840.00 | 13,840.00 | 2.98% | 65,457 |
| Aug 6, 2025 | 13,400.00 | 13,580.00 | 13,400.00 | 13,440.00 | 13,440.00 | 0.15% | 22,129 |
| Aug 5, 2025 | 13,020.00 | 13,420.00 | 13,020.00 | 13,420.00 | 13,420.00 | 2.60% | 54,819 |
| Aug 4, 2025 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | - | 8,571 |
| Aug 1, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,080.00 | 13,080.00 | 0.62% | 27,805 |
| Jul 31, 2025 | 12,760.00 | 13,000.00 | 12,760.00 | 13,000.00 | 13,000.00 | 2.36% | 33,336 |
| Jul 30, 2025 | 12,620.00 | 12,760.00 | 12,620.00 | 12,700.00 | 12,700.00 | 0.63% | 28,593 |
| Jul 29, 2025 | 12,500.00 | 12,620.00 | 12,420.00 | 12,620.00 | 12,620.00 | 1.45% | 68,093 |
| Jul 28, 2025 | 12,340.00 | 12,440.00 | 12,320.00 | 12,440.00 | 12,440.00 | 0.81% | 15,960 |
| Jul 25, 2025 | 12,340.00 | 12,340.00 | 12,140.00 | 12,340.00 | 12,340.00 | - | 9,923 |
| Jul 24, 2025 | 12,340.00 | 12,340.00 | 12,120.00 | 12,340.00 | 12,340.00 | - | 25,731 |
| Jul 23, 2025 | 12,400.00 | 12,400.00 | 12,280.00 | 12,340.00 | 12,340.00 | 0.33% | 13,816 |
| Jul 22, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.49% | 8,738 |
| Jul 21, 2025 | 12,480.00 | 12,480.00 | 12,240.00 | 12,240.00 | 12,240.00 | -0.65% | 29,323 |
| Jul 18, 2025 | 12,300.00 | 12,460.00 | 12,300.00 | 12,320.00 | 12,320.00 | 0.98% | 13,258 |
| Jul 17, 2025 | 12,340.00 | 12,480.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.13% | 53,353 |
| Jul 16, 2025 | 12,340.00 | 12,380.00 | 12,340.00 | 12,340.00 | 12,340.00 | - | 36,961 |
| Jul 15, 2025 | 12,340.00 | 12,500.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.33% | 2,024,293 |
| Jul 14, 2025 | 12,320.00 | 12,320.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.49% | 16,305 |