Skip to main content
Grupo Cibest S.A. (BVMF:C2OL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
85.86
+0.72 (0.85%)
Last updated: Dec 5, 2025, 12:46 PM GMT-3

Grupo Cibest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202583.5086.9083.5085.1485.14-0.42%49
Dec 3, 202586.1686.2284.1585.5085.500.23%226
Dec 2, 202588.1888.1883.7085.3085.302.50%387
Dec 1, 202584.0088.5882.7283.2283.22-0.93%816
Nov 28, 202584.0285.0083.4584.0084.00-0.02%226
Nov 27, 202584.0484.0483.0084.0284.020.02%24
Nov 26, 202580.9984.0080.9984.0084.003.72%286
Nov 25, 202580.0081.4479.9880.9980.99-1.04%62
Nov 24, 202580.0083.4080.0081.8481.84-0.68%362
Nov 21, 202583.7083.7081.8882.4082.40-1.55%203
Nov 19, 202582.2484.4882.2483.7083.70-0.36%851
Nov 18, 202583.6084.2083.0484.0084.00-738
Nov 17, 202583.6984.5683.2284.0084.000.37%1,200
Nov 14, 202588.0088.0082.1783.6983.690.83%649
Nov 13, 202585.0099.9682.2483.0083.00-1.94%991
Nov 12, 202584.9084.9084.1084.6484.64-0.09%425
Nov 11, 202585.2088.0884.4084.7284.72-0.56%182
Nov 10, 202582.3285.2082.3285.2085.202.11%69
Nov 7, 202581.0083.4481.0083.4483.443.05%2,341
Nov 6, 202580.2481.0080.0880.9780.971.21%27
Nov 5, 202578.6981.8378.6980.0080.002.25%85
Nov 4, 202577.8978.2976.1678.2478.240.93%164
Nov 3, 202578.4878.6974.9877.5277.52-0.23%848
Oct 31, 202579.4379.4374.9877.7077.70-0.18%308
Oct 30, 202577.1278.8876.8877.8477.841.24%388
Oct 29, 202577.1577.1576.4476.8976.891.71%3,237
Oct 28, 202575.8476.8075.4475.6075.60-0.74%308
Oct 27, 202576.2376.4075.6076.1676.16-0.10%87
Oct 24, 202572.1676.3072.1676.2476.241.60%122
Oct 23, 202574.1375.1173.7475.0475.042.49%20
Oct 22, 202573.7174.0072.5073.2273.220.37%1,117
Oct 21, 202574.9474.9772.9572.9572.95-2.89%1,111
Oct 20, 202577.2177.2174.4075.1275.12-2.31%433
Oct 17, 202576.8877.5276.8876.9076.900.76%108
Oct 16, 202577.0077.0074.9876.3276.320.77%148
Oct 15, 202571.6175.7471.6175.7475.741.58%84
Oct 14, 202575.3675.5274.1674.5674.56-0.82%36
Oct 13, 202569.9875.1869.9875.1875.184.56%241
Oct 10, 202570.3573.0169.9871.9071.90-1.52%352
Oct 9, 202569.0873.0169.0873.0173.014.09%1,906
Oct 8, 202569.5170.4969.5170.1470.140.91%162
Oct 7, 202569.2469.9969.0969.5169.510.59%375
Oct 6, 202570.0070.0069.1069.1069.10-0.69%6,051
Oct 3, 202569.0069.5868.3969.5869.580.81%37
Oct 2, 202568.3470.0068.1869.0269.02-1.03%226
Oct 1, 202568.4769.7467.2569.7469.741.66%447
Sep 30, 202568.6868.8568.3968.6068.60-0.31%121
Sep 29, 202569.1570.1468.8168.8168.81-0.49%330
Sep 26, 202570.3070.3069.1569.1569.15-1.71%776
Sep 25, 202569.7970.4969.6570.3570.350.98%113
Sep 24, 202569.6870.4269.6569.6769.67-0.01%34
Sep 23, 202569.8670.5669.6869.6869.68-0.26%62
Sep 22, 202571.0071.0067.0069.8669.86-2.90%347
Sep 19, 202569.2571.9569.0071.9571.954.56%123
Sep 18, 202570.2870.2868.3868.8168.81-0.41%94
Sep 17, 202568.3269.0968.3269.0969.090.20%89
Sep 16, 202568.7469.1668.2568.9568.95-0.14%456
Sep 15, 202569.3770.0068.8969.0569.05-0.46%1,977
Sep 12, 202570.9170.9169.0269.3769.37-2.17%1,251
Sep 11, 202572.4572.4569.8570.9170.91-2.13%2,272
Sep 10, 202572.1072.9471.9672.4572.450.49%223
Sep 9, 202571.4972.6671.4072.1072.101.38%874
Sep 8, 202570.6371.5470.4971.1271.120.69%243
Sep 5, 202566.9570.6366.9570.6370.632.54%409
Sep 4, 202567.8068.8867.6768.8868.881.65%86
Sep 3, 202568.3268.3267.6267.7667.76-0.82%129
Sep 2, 202569.3072.8867.4868.3268.32-1.41%969
Sep 1, 202569.8969.8968.6869.3069.300.90%105
Aug 29, 202568.5069.8568.5068.6868.682.55%87
Aug 28, 202568.1668.3066.9766.9766.97-2.97%47
Aug 27, 202568.9369.0366.8669.0269.021.13%43
Aug 26, 202563.6668.2563.6668.2568.250.37%278
Aug 25, 202567.5268.0366.9568.0068.000.71%223
Aug 22, 202568.2068.2767.5267.5267.52-0.15%277
Aug 21, 202567.4870.8567.0667.6267.620.21%129
Aug 20, 202568.0768.0766.8367.4867.48-282
Aug 19, 202567.8867.8867.0267.4867.480.42%84
Aug 18, 202567.6167.6166.7867.2067.200.39%135
Aug 15, 202565.8267.2865.8266.9466.942.54%37
Aug 14, 202568.8568.8565.0465.2865.28-1.21%339
Aug 13, 202566.0066.4765.4966.0866.081.19%69
Aug 12, 202561.9265.8061.9265.3065.300.14%361
Aug 11, 202562.4565.6062.4565.2165.213.61%403
Aug 8, 202564.3364.3362.7562.9462.94-0.76%129
Aug 7, 202562.4865.0061.9563.4263.422.31%534
Aug 6, 202562.3162.6061.8761.9961.991.18%49
Aug 5, 202564.2064.2061.2661.2761.27-0.86%110
Aug 4, 202561.9062.0661.0061.8061.800.93%462
Aug 1, 202562.1962.1960.3061.2361.230.03%782
Jul 31, 202562.7265.0060.7061.2161.210.48%280
Jul 30, 202565.1165.1160.5060.9260.92-2.36%391
Jul 29, 202562.6365.1161.4462.3962.393.18%434
Jul 28, 202560.9161.6960.4760.4760.47-1.16%437
Jul 25, 202562.6262.6260.9161.1861.18-0.49%582
Jul 24, 202565.7165.7161.0461.4861.48-0.66%446
Jul 23, 202562.3063.1461.8961.8961.89-0.74%257
Jul 22, 202565.0065.0062.3562.3562.35-1.83%292
Jul 21, 202565.1565.1563.5063.5163.51-1.53%227
Jul 18, 202563.6364.7263.6364.5064.501.37%109
Jul 17, 202565.0065.0060.9263.6363.634.06%1,228