Skip to main content
Organización Terpel S.A. (BVC:TERPEL)
Colombia flag Colombia · Delayed Price · Currency is COP
17,800
-440 (-2.41%)
At close: Apr 28, 2026

Organización Terpel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618,300.0018,300.0018,220.0018,240.0018,240.00-0.33%26,873
Apr 24, 202618,300.0018,540.0018,280.0018,300.0018,300.00-0.87%3,119
Apr 23, 202618,400.0018,600.0018,220.0018,460.0018,460.00-0.65%7,816
Apr 22, 202618,580.0018,580.0018,500.0018,580.0018,580.000.22%3,700
Apr 21, 202618,640.0018,640.0018,520.0018,540.0018,540.00-1.07%8,758
Apr 20, 202618,360.0018,760.0018,360.0018,740.0018,740.000.75%11,226
Apr 17, 202618,360.0018,700.0018,360.0018,600.0018,600.00-1.27%18,448
Apr 16, 202618,760.0018,840.0018,340.0018,840.0018,840.000.43%25,877
Apr 15, 202618,040.0018,800.0018,040.0018,760.0018,760.00-0.21%27,961
Apr 14, 202618,000.0018,840.0017,840.0018,800.0018,800.004.68%81,670
Apr 13, 202617,740.0018,020.0017,740.0017,960.0017,960.00-16,889
Apr 10, 202618,000.0018,000.0017,740.0017,960.0017,960.00-17,417
Apr 9, 202618,040.0018,040.0017,920.0017,960.0017,960.00-0.22%13,502
Apr 8, 202617,760.0018,080.0017,740.0018,000.0018,000.000.22%23,010
Apr 7, 202617,900.0018,000.0017,800.0017,960.0017,960.000.45%15,719
Apr 6, 202617,800.0018,080.0017,740.0017,880.0017,880.001.02%18,145
Apr 1, 202617,580.0017,800.0017,540.0017,700.0017,700.000.80%13,731
Mar 31, 202617,800.0017,800.0017,200.0017,560.0017,560.00-2.88%23,002
Mar 30, 202617,620.0018,200.0017,620.0018,080.0018,080.002.73%8,100
Mar 27, 202618,140.0018,300.0017,600.0017,600.0017,600.00-4.86%51,848
Mar 26, 202618,500.0018,500.0018,300.0018,500.0018,500.00-1.60%62,446
Mar 25, 202617,700.0018,800.0017,700.0018,800.0018,800.004.44%234,283
Mar 24, 202618,000.0018,500.0018,000.0018,000.0018,000.00-21,774
Mar 20, 202617,660.0018,000.0017,660.0018,000.0018,000.001.69%347,873
Mar 19, 202617,700.0017,900.0017,680.0017,700.0017,700.00-4.94%34,697
Mar 18, 202618,800.0018,880.0018,600.0018,620.0016,906.33-0.43%63,290
Mar 17, 202618,800.0018,800.0018,620.0018,700.0016,978.96-0.53%18,077
Mar 16, 202618,980.0019,000.0018,600.0018,800.0017,069.76-0.84%37,563
Mar 13, 202618,940.0018,980.0018,940.0018,960.0017,215.040.32%28,545
Mar 12, 202619,000.0019,000.0018,900.0018,900.0017,160.56-0.32%38,895
Mar 11, 202619,000.0019,000.0018,960.0018,960.0017,215.04-0.21%29,048
Mar 10, 202618,800.0019,000.0018,800.0019,000.0017,251.350.53%42,411
Mar 9, 202618,960.0019,000.0018,900.0018,900.0017,160.56-0.32%52,002
Mar 6, 202618,960.0018,980.0018,720.0018,960.0017,215.04-0.11%42,503
Mar 5, 202619,420.0019,480.0018,920.0018,980.0017,233.19-2.27%44,330
Mar 4, 202619,400.0019,500.0019,000.0019,420.0017,632.701.15%23,879
Mar 3, 202618,460.0019,200.0017,220.0019,200.0017,432.950.84%82,623
Mar 2, 202619,420.0019,580.0018,860.0019,040.0017,287.67-4.13%43,982
Feb 27, 202619,500.0019,860.0019,220.0019,860.0018,032.20-374,072
Feb 26, 202619,700.0019,980.0019,200.0019,860.0018,032.20-0.60%87,151
Feb 25, 202619,680.0019,980.0019,660.0019,980.0018,141.161.42%72,261
Feb 24, 202619,700.0019,700.0019,580.0019,700.0017,886.93-0.20%24,395
Feb 23, 202619,900.0019,920.0019,320.0019,740.0017,923.250.82%28,790
Feb 20, 202619,200.0019,760.0019,200.0019,580.0017,777.972.09%83,323
Feb 19, 202619,080.0019,200.0019,000.0019,180.0017,414.790.74%129,890
Feb 18, 202619,100.0019,160.0018,960.0019,040.0017,287.670.21%61,178
Feb 17, 202619,000.0019,180.0019,000.0019,000.0017,251.351.60%18,570
Feb 16, 202619,020.0019,020.0018,500.0018,700.0016,978.96-2.09%38,936
Feb 13, 202619,300.0019,300.0019,100.0019,100.0017,342.15-1.65%21,361
Feb 12, 202619,700.0019,700.0019,160.0019,420.0017,632.70-2.61%14,098
Feb 11, 202619,800.0020,000.0019,700.0019,940.0018,104.84-0.10%20,039
Feb 10, 202619,500.0019,960.0019,500.0019,960.0018,123.001.42%17,721
Feb 9, 202619,200.0019,680.0018,820.0019,680.0017,868.772.50%13,187
Feb 6, 202617,620.0019,500.0017,620.0019,200.0017,432.954.80%44,080
Feb 5, 202618,660.0018,900.0018,300.0018,320.0016,633.94-3.58%38,815
Feb 4, 202619,300.0019,900.0019,000.0019,000.0017,251.35-1.04%51,157
Feb 3, 202619,000.0019,360.0019,000.0019,200.0017,432.950.52%35,181
Feb 2, 202619,800.0019,800.0019,100.0019,100.0017,342.15-3.73%33,198
Jan 30, 202620,000.0020,240.0019,800.0019,840.0018,014.05-1.59%21,075
Jan 29, 202620,200.0020,320.0020,000.0020,160.0018,304.59-0.69%532,328
Jan 28, 202620,300.0020,300.0020,020.0020,300.0018,431.711.50%18,444
Jan 27, 202620,100.0020,320.0019,860.0020,000.0018,159.32-1.48%32,258
Jan 26, 202620,000.0020,300.0019,980.0020,300.0018,431.711.50%18,180
Jan 23, 202619,980.0020,200.0019,900.0020,000.0018,159.320.10%102,176
Jan 22, 202620,260.0020,260.0019,800.0019,980.0018,141.16-0.60%32,249
Jan 21, 202620,400.0020,400.0020,100.0020,100.0018,250.12-0.50%50,365
Jan 20, 202620,100.0020,300.0020,000.0020,200.0018,340.911.00%226,969
Jan 19, 202619,800.0020,000.0019,700.0020,000.0018,159.320.60%42,467
Jan 16, 202619,900.0020,000.0019,800.0019,880.0018,050.36-0.10%56,824
Jan 15, 202619,760.0019,900.0019,700.0019,900.0018,068.521.53%44,785
Jan 14, 202619,600.0019,600.0019,540.0019,600.0017,796.132.08%27,271
Jan 13, 202619,500.0019,720.0019,200.0019,200.0017,432.95-2.64%327,737
Jan 9, 202619,680.0019,800.0019,680.0019,720.0017,905.091.13%62,832
Jan 8, 202619,480.0019,520.0019,480.0019,500.0017,705.340.52%27,877
Jan 7, 202619,480.0019,480.0019,120.0019,400.0017,614.54-0.51%15,849
Jan 6, 202619,480.0019,500.0019,480.0019,500.0017,705.341.56%26,110
Jan 5, 202619,480.0019,480.0018,600.0019,200.0017,432.954.23%21,172
Jan 2, 202618,400.0018,520.0018,400.0018,420.0016,724.73-1.50%28,232
Dec 30, 202519,420.0019,420.0018,700.0018,700.0016,978.96-3.61%7,898,775
Dec 29, 202519,500.0019,500.0019,400.0019,400.0017,614.54-0.10%14,630
Dec 26, 202519,680.0019,680.0019,400.0019,420.0017,632.700.10%18,177
Dec 24, 202519,500.0019,500.0019,400.0019,400.0017,614.54-1.32%7,682
Dec 23, 202519,500.0019,660.0019,420.0019,660.0017,850.610.31%16,325
Dec 22, 202519,800.0019,800.0019,600.0019,600.0017,796.13-0.51%17,183
Dec 19, 202519,800.0019,800.0019,500.0019,700.0017,886.931.03%69,128
Dec 18, 202519,500.0019,840.0019,300.0019,500.0017,705.340.10%37,416
Dec 17, 202519,000.0019,560.0019,000.0019,480.0017,687.182.53%31,485
Dec 16, 202519,520.0019,560.0017,500.0019,000.0017,251.35-2.26%32,973
Dec 15, 202519,500.0019,500.0019,440.0019,440.0017,650.861.57%173,035
Dec 12, 202518,680.0019,480.0018,680.0019,140.0017,378.472.90%71,409
Dec 11, 202518,000.0018,660.0018,000.0018,600.0016,888.173.33%65,188
Dec 10, 202517,800.0018,000.0017,780.0018,000.0016,343.391.12%17,844
Dec 9, 202517,800.0018,080.0017,540.0017,800.0016,161.79-1.66%22,561
Dec 5, 202517,900.0018,140.0017,800.0018,100.0016,434.181.69%45,088
Dec 4, 202517,660.0017,800.0017,600.0017,800.0016,161.791.83%90,423
Dec 3, 202517,400.0017,600.0017,220.0017,480.0015,871.251.04%157,119
Dec 2, 202517,000.0017,300.0016,800.0017,300.0015,707.812.98%103,954
Dec 1, 202516,980.0017,000.0016,500.0016,800.0015,253.83-0.24%30,878
Nov 28, 202516,900.0016,900.0016,840.0016,840.0015,290.151.69%9,452
Nov 27, 202516,500.0016,560.0016,400.0016,560.0015,035.920.24%16,254