Grupo Cibest S.A. (BVMF:C2OL34)
Brazil
· Delayed Price · Currency is BRL 86.22
0.00 (0.00%)
Last updated: Mar 6, 2026, 4:00 PM GMT-3
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.35 | 91.35 | 85.50 | 86.22 | 86.22 | -1.94% | 121 |
| Mar 4, 2026 | 84.10 | 90.40 | 84.10 | 87.93 | 87.93 | 1.24% | 383 |
| Mar 3, 2026 | 85.00 | 87.18 | 81.00 | 86.85 | 86.85 | 0.63% | 381 |
| Mar 2, 2026 | 86.00 | 89.46 | 85.41 | 86.31 | 86.31 | -1.65% | 3,483 |
| Feb 27, 2026 | 88.88 | 89.10 | 85.77 | 87.76 | 87.76 | -1.26% | 2,025 |
| Feb 26, 2026 | 94.00 | 97.41 | 88.11 | 88.88 | 88.88 | -7.13% | 637 |
| Feb 25, 2026 | 97.90 | 97.90 | 95.50 | 95.70 | 95.70 | -2.25% | 134 |
| Feb 24, 2026 | 108.70 | 108.70 | 94.00 | 97.90 | 97.90 | -6.49% | 568 |
| Feb 23, 2026 | 104.75 | 106.08 | 103.90 | 104.70 | 104.70 | 1.65% | 59 |
| Feb 20, 2026 | 102.67 | 103.02 | 101.90 | 103.00 | 103.00 | 0.59% | 122 |
| Feb 19, 2026 | 101.40 | 102.40 | 99.90 | 102.40 | 102.40 | 0.99% | 25 |
| Feb 18, 2026 | 103.00 | 103.00 | 100.93 | 101.40 | 101.40 | 0.50% | 25 |
| Feb 13, 2026 | 103.00 | 103.00 | 98.60 | 100.90 | 100.90 | 1.65% | 106 |
| Feb 12, 2026 | 102.50 | 102.50 | 98.70 | 99.26 | 99.26 | -3.82% | 1,059 |
| Feb 11, 2026 | 103.61 | 103.90 | 102.00 | 103.20 | 103.20 | -0.39% | 195 |
| Feb 10, 2026 | 100.97 | 104.40 | 100.97 | 103.60 | 103.60 | -1.05% | 137 |
| Feb 9, 2026 | 101.59 | 104.86 | 101.10 | 104.70 | 104.70 | 2.80% | 141 |
| Feb 6, 2026 | 98.98 | 102.20 | 94.00 | 101.85 | 101.85 | 0.84% | 844 |
| Feb 5, 2026 | 100.97 | 102.20 | 100.80 | 101.00 | 101.00 | -1.08% | 321 |
| Feb 4, 2026 | 110.20 | 110.20 | 101.09 | 102.10 | 102.10 | -4.41% | 587 |
| Feb 3, 2026 | 110.20 | 110.20 | 106.70 | 106.81 | 106.81 | -1.12% | 108 |
| Feb 2, 2026 | 108.00 | 109.34 | 100.10 | 108.02 | 108.02 | 0.41% | 1,202 |
| Jan 30, 2026 | 110.20 | 110.20 | 105.16 | 107.58 | 107.58 | -2.17% | 1,340 |
| Jan 29, 2026 | 109.34 | 109.97 | 107.03 | 109.97 | 109.97 | 2.01% | 2,194 |
| Jan 28, 2026 | 110.44 | 110.44 | 103.57 | 107.80 | 107.80 | -0.19% | 581 |
| Jan 27, 2026 | 110.34 | 113.08 | 106.37 | 108.00 | 108.00 | -2.11% | 444 |
| Jan 26, 2026 | 109.00 | 115.20 | 108.10 | 110.33 | 110.33 | 2.06% | 299 |
| Jan 23, 2026 | 102.70 | 108.29 | 102.70 | 108.10 | 108.10 | 4.05% | 154 |
| Jan 22, 2026 | 105.01 | 105.82 | 103.89 | 103.89 | 103.89 | -1.06% | 101 |
| Jan 21, 2026 | 104.60 | 107.00 | 104.60 | 105.00 | 105.00 | 0.38% | 195 |
| Jan 20, 2026 | 101.04 | 104.70 | 101.04 | 104.60 | 104.60 | 3.52% | 342 |
| Jan 19, 2026 | 100.05 | 102.45 | 100.05 | 101.04 | 101.04 | -0.94% | 29 |
| Jan 16, 2026 | 97.97 | 102.66 | 97.97 | 102.00 | 102.00 | 3.03% | 1,544 |
| Jan 15, 2026 | 99.50 | 100.68 | 99.00 | 99.00 | 99.00 | 0.51% | 452 |
| Jan 14, 2026 | 98.25 | 99.40 | 97.20 | 98.50 | 98.50 | 0.47% | 140 |
| Jan 13, 2026 | 93.40 | 98.40 | 93.40 | 98.04 | 98.04 | 2.45% | 183 |
| Jan 12, 2026 | 94.41 | 97.80 | 93.51 | 95.70 | 95.70 | 1.37% | 339 |
| Jan 9, 2026 | 94.14 | 94.50 | 93.96 | 94.41 | 94.41 | 1.32% | 14 |
| Jan 8, 2026 | 91.71 | 93.51 | 90.90 | 93.18 | 93.18 | 2.40% | 198 |
| Jan 7, 2026 | 91.00 | 91.80 | 90.10 | 91.00 | 91.00 | 1.12% | 50 |
| Jan 6, 2026 | 84.60 | 91.62 | 84.60 | 89.99 | 89.99 | -0.31% | 797 |
| Jan 5, 2026 | 85.95 | 90.45 | 85.95 | 90.27 | 90.27 | 5.36% | 411 |
| Jan 2, 2026 | 85.36 | 86.31 | 85.14 | 85.68 | 85.68 | -2.66% | 78 |
| Dec 30, 2025 | 89.97 | 89.97 | 87.75 | 88.02 | 88.02 | -3.17% | 192 |
| Dec 29, 2025 | 90.54 | 91.30 | 90.54 | 90.90 | 90.90 | 0.40% | 298 |
| Dec 26, 2025 | 89.90 | 90.54 | 89.28 | 90.54 | 90.54 | 2.24% | 67 |
| Dec 23, 2025 | 90.00 | 90.50 | 87.78 | 88.56 | 88.56 | 1.03% | 211 |
| Dec 22, 2025 | 88.06 | 99.90 | 83.80 | 87.66 | 87.66 | 0.55% | 2,494 |
| Dec 19, 2025 | 87.00 | 87.50 | 86.13 | 87.18 | 87.18 | 2.61% | 137 |
| Dec 18, 2025 | 85.81 | 87.00 | 83.95 | 84.96 | 84.96 | - | 319 |
| Dec 17, 2025 | 85.86 | 85.86 | 84.96 | 84.96 | 84.96 | -1.05% | 49 |
| Dec 16, 2025 | 87.50 | 87.50 | 85.14 | 85.86 | 85.86 | -0.42% | 345 |
| Dec 15, 2025 | 90.00 | 90.00 | 85.50 | 86.22 | 86.22 | -0.73% | 121 |
| Dec 12, 2025 | 86.94 | 86.95 | 86.31 | 86.85 | 86.85 | -0.10% | 202 |
| Dec 11, 2025 | 86.00 | 93.45 | 86.00 | 86.94 | 86.94 | -0.41% | 389 |
| Dec 10, 2025 | 88.00 | 89.00 | 84.00 | 87.30 | 87.30 | 0.85% | 469 |
| Dec 9, 2025 | 85.20 | 86.56 | 84.00 | 86.56 | 86.56 | 1.60% | 359 |
| Dec 8, 2025 | 81.50 | 85.20 | 81.50 | 85.20 | 85.20 | 0.07% | 83 |
| Dec 5, 2025 | 85.23 | 85.86 | 85.02 | 85.14 | 85.14 | - | 36 |
| Dec 4, 2025 | 83.50 | 86.90 | 83.50 | 85.14 | 85.14 | -0.42% | 49 |
| Dec 3, 2025 | 86.16 | 86.22 | 84.15 | 85.50 | 85.50 | 0.23% | 226 |
| Dec 2, 2025 | 88.18 | 88.18 | 83.70 | 85.30 | 85.30 | 2.50% | 387 |
| Dec 1, 2025 | 84.00 | 88.58 | 82.72 | 83.22 | 83.22 | -0.93% | 816 |
| Nov 28, 2025 | 84.02 | 85.00 | 83.45 | 84.00 | 84.00 | -0.02% | 226 |
| Nov 27, 2025 | 84.04 | 84.04 | 83.00 | 84.02 | 84.02 | 0.02% | 24 |
| Nov 26, 2025 | 80.99 | 84.00 | 80.99 | 84.00 | 84.00 | 3.72% | 286 |
| Nov 25, 2025 | 80.00 | 81.44 | 79.98 | 80.99 | 80.99 | -1.04% | 62 |
| Nov 24, 2025 | 80.00 | 83.40 | 80.00 | 81.84 | 81.84 | -0.68% | 362 |
| Nov 21, 2025 | 83.70 | 83.70 | 81.88 | 82.40 | 82.40 | -1.55% | 203 |
| Nov 19, 2025 | 82.24 | 84.48 | 82.24 | 83.70 | 83.70 | -0.36% | 851 |
| Nov 18, 2025 | 83.60 | 84.20 | 83.04 | 84.00 | 84.00 | - | 738 |
| Nov 17, 2025 | 83.69 | 84.56 | 83.22 | 84.00 | 84.00 | 0.37% | 1,200 |
| Nov 14, 2025 | 88.00 | 88.00 | 82.17 | 83.69 | 83.69 | 0.83% | 649 |
| Nov 13, 2025 | 85.00 | 99.96 | 82.24 | 83.00 | 83.00 | -1.94% | 991 |
| Nov 12, 2025 | 84.90 | 84.90 | 84.10 | 84.64 | 84.64 | -0.09% | 425 |
| Nov 11, 2025 | 85.20 | 88.08 | 84.40 | 84.72 | 84.72 | -0.56% | 182 |
| Nov 10, 2025 | 82.32 | 85.20 | 82.32 | 85.20 | 85.20 | 2.11% | 69 |
| Nov 7, 2025 | 81.00 | 83.44 | 81.00 | 83.44 | 83.44 | 3.05% | 2,341 |
| Nov 6, 2025 | 80.24 | 81.00 | 80.08 | 80.97 | 80.97 | 1.21% | 27 |
| Nov 5, 2025 | 78.69 | 81.83 | 78.69 | 80.00 | 80.00 | 2.25% | 85 |
| Nov 4, 2025 | 77.89 | 78.29 | 76.16 | 78.24 | 78.24 | 0.93% | 164 |
| Nov 3, 2025 | 78.48 | 78.69 | 74.98 | 77.52 | 77.52 | -0.23% | 848 |
| Oct 31, 2025 | 79.43 | 79.43 | 74.98 | 77.70 | 77.70 | -0.18% | 308 |
| Oct 30, 2025 | 77.12 | 78.88 | 76.88 | 77.84 | 77.84 | 1.24% | 388 |
| Oct 29, 2025 | 77.15 | 77.15 | 76.44 | 76.89 | 76.89 | 1.71% | 3,237 |
| Oct 28, 2025 | 75.84 | 76.80 | 75.44 | 75.60 | 75.60 | -0.74% | 308 |
| Oct 27, 2025 | 76.23 | 76.40 | 75.60 | 76.16 | 76.16 | -0.10% | 87 |
| Oct 24, 2025 | 72.16 | 76.30 | 72.16 | 76.24 | 76.24 | 1.60% | 122 |
| Oct 23, 2025 | 74.13 | 75.11 | 73.74 | 75.04 | 75.04 | 2.49% | 20 |
| Oct 22, 2025 | 73.71 | 74.00 | 72.50 | 73.22 | 73.22 | 0.37% | 1,117 |
| Oct 21, 2025 | 74.94 | 74.97 | 72.95 | 72.95 | 72.95 | -2.89% | 1,111 |
| Oct 20, 2025 | 77.21 | 77.21 | 74.40 | 75.12 | 75.12 | -2.31% | 433 |
| Oct 17, 2025 | 76.88 | 77.52 | 76.88 | 76.90 | 76.90 | 0.76% | 108 |
| Oct 16, 2025 | 77.00 | 77.00 | 74.98 | 76.32 | 76.32 | 0.77% | 148 |
| Oct 15, 2025 | 71.61 | 75.74 | 71.61 | 75.74 | 75.74 | 1.58% | 84 |
| Oct 14, 2025 | 75.36 | 75.52 | 74.16 | 74.56 | 74.56 | -0.82% | 36 |
| Oct 13, 2025 | 69.98 | 75.18 | 69.98 | 75.18 | 75.18 | 4.56% | 241 |
| Oct 10, 2025 | 70.35 | 73.01 | 69.98 | 71.90 | 71.90 | -1.52% | 352 |
| Oct 9, 2025 | 69.08 | 73.01 | 69.08 | 73.01 | 73.01 | 4.09% | 1,906 |
| Oct 8, 2025 | 69.51 | 70.49 | 69.51 | 70.14 | 70.14 | 0.91% | 162 |