Organización Terpel S.A. (BVC:TERPEL)
Colombia
· Delayed Price · Currency is COP 18,960
-20 (-0.11%)
At close: Mar 6, 2026
Organización Terpel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,960.00 | 18,980.00 | 18,720.00 | 18,960.00 | 18,960.00 | -0.11% | 42,503 |
| Mar 5, 2026 | 19,420.00 | 19,480.00 | 18,920.00 | 18,980.00 | 18,980.00 | -2.27% | 44,330 |
| Mar 4, 2026 | 19,400.00 | 19,500.00 | 19,000.00 | 19,420.00 | 19,420.00 | 1.15% | 23,879 |
| Mar 3, 2026 | 18,460.00 | 19,200.00 | 17,220.00 | 19,200.00 | 19,200.00 | 0.84% | 82,623 |
| Mar 2, 2026 | 19,420.00 | 19,580.00 | 18,860.00 | 19,040.00 | 19,040.00 | -4.13% | 43,982 |
| Feb 27, 2026 | 19,500.00 | 19,860.00 | 19,220.00 | 19,860.00 | 19,860.00 | - | 374,072 |
| Feb 26, 2026 | 19,700.00 | 19,980.00 | 19,200.00 | 19,860.00 | 19,860.00 | -0.60% | 87,151 |
| Feb 25, 2026 | 19,680.00 | 19,980.00 | 19,660.00 | 19,980.00 | 19,980.00 | 1.42% | 72,261 |
| Feb 24, 2026 | 19,700.00 | 19,700.00 | 19,580.00 | 19,700.00 | 19,700.00 | -0.20% | 24,395 |
| Feb 23, 2026 | 19,900.00 | 19,920.00 | 19,320.00 | 19,740.00 | 19,740.00 | 0.82% | 28,790 |
| Feb 20, 2026 | 19,200.00 | 19,760.00 | 19,200.00 | 19,580.00 | 19,580.00 | 2.09% | 83,323 |
| Feb 19, 2026 | 19,080.00 | 19,200.00 | 19,000.00 | 19,180.00 | 19,180.00 | 0.74% | 129,890 |
| Feb 18, 2026 | 19,100.00 | 19,160.00 | 18,960.00 | 19,040.00 | 19,040.00 | 0.21% | 61,178 |
| Feb 17, 2026 | 19,000.00 | 19,180.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1.60% | 18,570 |
| Feb 16, 2026 | 19,020.00 | 19,020.00 | 18,500.00 | 18,700.00 | 18,700.00 | -2.09% | 38,936 |
| Feb 13, 2026 | 19,300.00 | 19,300.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.65% | 21,361 |
| Feb 12, 2026 | 19,700.00 | 19,700.00 | 19,160.00 | 19,420.00 | 19,420.00 | -2.61% | 14,098 |
| Feb 11, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 19,940.00 | 19,940.00 | -0.10% | 20,039 |
| Feb 10, 2026 | 19,500.00 | 19,960.00 | 19,500.00 | 19,960.00 | 19,960.00 | 1.42% | 17,721 |
| Feb 9, 2026 | 19,200.00 | 19,680.00 | 18,820.00 | 19,680.00 | 19,680.00 | 2.50% | 13,187 |
| Feb 6, 2026 | 17,620.00 | 19,500.00 | 17,620.00 | 19,200.00 | 19,200.00 | 4.80% | 44,080 |
| Feb 5, 2026 | 18,660.00 | 18,900.00 | 18,300.00 | 18,320.00 | 18,320.00 | -3.58% | 38,815 |
| Feb 4, 2026 | 19,300.00 | 19,900.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.04% | 51,157 |
| Feb 3, 2026 | 19,000.00 | 19,360.00 | 19,000.00 | 19,200.00 | 19,200.00 | 0.52% | 35,181 |
| Feb 2, 2026 | 19,800.00 | 19,800.00 | 19,100.00 | 19,100.00 | 19,100.00 | -3.73% | 33,198 |
| Jan 30, 2026 | 20,000.00 | 20,240.00 | 19,800.00 | 19,840.00 | 19,840.00 | -1.59% | 21,075 |
| Jan 29, 2026 | 20,200.00 | 20,320.00 | 20,000.00 | 20,160.00 | 20,160.00 | -0.69% | 532,328 |
| Jan 28, 2026 | 20,300.00 | 20,300.00 | 20,020.00 | 20,300.00 | 20,300.00 | 1.50% | 18,444 |
| Jan 27, 2026 | 20,100.00 | 20,320.00 | 19,860.00 | 20,000.00 | 20,000.00 | -1.48% | 32,258 |
| Jan 26, 2026 | 20,000.00 | 20,300.00 | 19,980.00 | 20,300.00 | 20,300.00 | 1.50% | 18,180 |
| Jan 23, 2026 | 19,980.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.10% | 102,176 |
| Jan 22, 2026 | 20,260.00 | 20,260.00 | 19,800.00 | 19,980.00 | 19,980.00 | -0.60% | 32,249 |
| Jan 21, 2026 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 50,365 |
| Jan 20, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 226,969 |
| Jan 19, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 0.60% | 42,467 |
| Jan 16, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 19,880.00 | 19,880.00 | -0.10% | 56,824 |
| Jan 15, 2026 | 19,760.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | 1.53% | 44,785 |
| Jan 14, 2026 | 19,600.00 | 19,600.00 | 19,540.00 | 19,600.00 | 19,600.00 | 2.08% | 27,271 |
| Jan 13, 2026 | 19,500.00 | 19,720.00 | 19,200.00 | 19,200.00 | 19,200.00 | -2.64% | 327,737 |
| Jan 9, 2026 | 19,680.00 | 19,800.00 | 19,680.00 | 19,720.00 | 19,720.00 | 1.13% | 62,832 |
| Jan 8, 2026 | 19,480.00 | 19,520.00 | 19,480.00 | 19,500.00 | 19,500.00 | 0.52% | 27,877 |
| Jan 7, 2026 | 19,480.00 | 19,480.00 | 19,120.00 | 19,400.00 | 19,400.00 | -0.51% | 15,849 |
| Jan 6, 2026 | 19,480.00 | 19,500.00 | 19,480.00 | 19,500.00 | 19,500.00 | 1.56% | 26,110 |
| Jan 5, 2026 | 19,480.00 | 19,480.00 | 18,600.00 | 19,200.00 | 19,200.00 | 4.23% | 21,172 |
| Jan 2, 2026 | 18,400.00 | 18,520.00 | 18,400.00 | 18,420.00 | 18,420.00 | -1.50% | 28,232 |
| Dec 30, 2025 | 19,420.00 | 19,420.00 | 18,700.00 | 18,700.00 | 18,700.00 | -3.61% | 7,898,775 |
| Dec 29, 2025 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.10% | 14,630 |
| Dec 26, 2025 | 19,680.00 | 19,680.00 | 19,400.00 | 19,420.00 | 19,420.00 | 0.10% | 18,177 |
| Dec 24, 2025 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.32% | 7,682 |
| Dec 23, 2025 | 19,500.00 | 19,660.00 | 19,420.00 | 19,660.00 | 19,660.00 | 0.31% | 16,325 |
| Dec 22, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.51% | 17,183 |
| Dec 19, 2025 | 19,800.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.03% | 69,128 |
| Dec 18, 2025 | 19,500.00 | 19,840.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.10% | 37,416 |
| Dec 17, 2025 | 19,000.00 | 19,560.00 | 19,000.00 | 19,480.00 | 19,480.00 | 2.53% | 31,485 |
| Dec 16, 2025 | 19,520.00 | 19,560.00 | 17,500.00 | 19,000.00 | 19,000.00 | -2.26% | 32,973 |
| Dec 15, 2025 | 19,500.00 | 19,500.00 | 19,440.00 | 19,440.00 | 19,440.00 | 1.57% | 173,035 |
| Dec 12, 2025 | 18,680.00 | 19,480.00 | 18,680.00 | 19,140.00 | 19,140.00 | 2.90% | 71,409 |
| Dec 11, 2025 | 18,000.00 | 18,660.00 | 18,000.00 | 18,600.00 | 18,600.00 | 3.33% | 65,188 |
| Dec 10, 2025 | 17,800.00 | 18,000.00 | 17,780.00 | 18,000.00 | 18,000.00 | 1.12% | 17,844 |
| Dec 9, 2025 | 17,800.00 | 18,080.00 | 17,540.00 | 17,800.00 | 17,800.00 | -1.66% | 22,561 |
| 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% | 157,119 |
| 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 |