Grupo Cibest S.A. (BVMF:C2OL34)
Brazil
· Delayed Price · Currency is BRL 85.00
-13.89 (-14.05%)
Last updated: Apr 28, 2026, 3:41 PM GMT-3
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 88.88 | 98.89 | 86.60 | 98.89 | 98.89 | 10.99% | 51 |
| Apr 24, 2026 | 89.55 | 90.48 | 89.10 | 89.10 | 89.10 | -2.85% | 38 |
| Apr 23, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - | 44 |
| Apr 22, 2026 | 92.70 | 92.70 | 89.90 | 91.71 | 91.71 | -1.26% | 21 |
| Apr 20, 2026 | 92.61 | 92.88 | 91.08 | 92.88 | 92.88 | 0.49% | 38 |
| Apr 17, 2026 | 95.35 | 95.35 | 92.43 | 92.43 | 92.43 | -2.50% | 78 |
| Apr 16, 2026 | 95.35 | 95.35 | 94.80 | 94.80 | 94.80 | 0.42% | 24 |
| Apr 15, 2026 | 96.00 | 96.00 | 94.40 | 94.40 | 94.40 | -2.48% | 34 |
| Apr 14, 2026 | 96.00 | 97.70 | 96.00 | 96.80 | 96.80 | 1.09% | 50 |
| Apr 13, 2026 | 93.17 | 95.76 | 92.34 | 95.76 | 95.76 | 2.01% | 135 |
| Apr 10, 2026 | 94.50 | 94.60 | 93.18 | 93.87 | 93.87 | -0.67% | 137 |
| Apr 9, 2026 | 94.98 | 94.98 | 93.50 | 94.50 | 94.50 | -1.22% | 18 |
| Apr 8, 2026 | 93.87 | 96.39 | 93.87 | 95.67 | 95.67 | 1.92% | 206 |
| Apr 7, 2026 | 93.30 | 93.87 | 92.34 | 93.87 | 93.87 | 0.48% | 63 |
| Apr 6, 2026 | 93.16 | 94.77 | 88.88 | 93.42 | 93.42 | 0.48% | 717 |
| Apr 2, 2026 | 95.31 | 95.31 | 92.97 | 92.97 | 92.97 | -0.88% | 493 |
| Apr 1, 2026 | 93.70 | 95.30 | 92.30 | 93.80 | 93.80 | 0.73% | 836 |
| Mar 31, 2026 | 94.41 | 94.98 | 91.35 | 93.12 | 93.12 | -6.85% | 2,092 |
| Mar 30, 2026 | 102.31 | 102.31 | 99.97 | 99.97 | 99.97 | -3.69% | 45 |
| Mar 27, 2026 | 92.51 | 103.80 | 92.34 | 103.80 | 102.31 | 12.41% | 24 |
| Mar 26, 2026 | 94.23 | 94.23 | 92.34 | 92.34 | 91.01 | -2.01% | 55 |
| Mar 25, 2026 | 94.00 | 95.10 | 93.15 | 94.23 | 92.88 | 0.77% | 349 |
| Mar 24, 2026 | 92.88 | 94.39 | 92.88 | 93.51 | 92.17 | 1.15% | 3,044 |
| Mar 23, 2026 | 91.71 | 92.61 | 91.71 | 92.45 | 91.12 | 1.82% | 126 |
| Mar 20, 2026 | 89.20 | 91.26 | 89.20 | 90.80 | 89.50 | 1.81% | 161 |
| Mar 19, 2026 | 89.55 | 89.73 | 87.93 | 89.19 | 87.91 | - | 58 |
| Mar 18, 2026 | 87.84 | 89.46 | 87.84 | 89.19 | 87.91 | 1.54% | 294 |
| Mar 17, 2026 | 91.00 | 92.26 | 87.57 | 87.84 | 86.58 | -2.20% | 108 |
| Mar 16, 2026 | 87.48 | 89.85 | 87.48 | 89.82 | 88.53 | 2.67% | 187 |
| Mar 13, 2026 | 89.01 | 89.01 | 86.76 | 87.48 | 86.22 | 0.93% | 278 |
| Mar 12, 2026 | 87.00 | 87.48 | 85.23 | 86.67 | 85.43 | -2.53% | 671 |
| Mar 11, 2026 | 89.57 | 90.60 | 88.92 | 88.92 | 87.64 | -2.07% | 244 |
| Mar 10, 2026 | 88.74 | 90.80 | 88.74 | 90.80 | 89.50 | 4.33% | 131 |
| Mar 9, 2026 | 86.25 | 87.03 | 84.96 | 87.03 | 85.78 | 1.15% | 115 |
| Mar 6, 2026 | 87.09 | 87.75 | 85.86 | 86.04 | 84.80 | -0.21% | 145 |
| Mar 5, 2026 | 91.35 | 91.35 | 85.50 | 86.22 | 84.98 | -1.94% | 121 |
| Mar 4, 2026 | 84.10 | 90.40 | 84.10 | 87.93 | 86.67 | 1.24% | 383 |
| Mar 3, 2026 | 85.00 | 87.18 | 81.00 | 86.85 | 85.60 | 0.63% | 381 |
| Mar 2, 2026 | 86.00 | 89.46 | 85.41 | 86.31 | 85.07 | -1.65% | 3,483 |
| Feb 27, 2026 | 88.88 | 89.10 | 85.77 | 87.76 | 86.50 | -1.26% | 2,025 |
| Feb 26, 2026 | 94.00 | 97.41 | 88.11 | 88.88 | 87.60 | -7.13% | 637 |
| Feb 25, 2026 | 97.90 | 97.90 | 95.50 | 95.70 | 94.33 | -2.25% | 134 |
| Feb 24, 2026 | 108.70 | 108.70 | 94.00 | 97.90 | 96.49 | -6.49% | 568 |
| Feb 23, 2026 | 104.75 | 106.08 | 103.90 | 104.70 | 103.20 | 1.65% | 59 |
| Feb 20, 2026 | 102.67 | 103.02 | 101.90 | 103.00 | 101.52 | 0.59% | 122 |
| Feb 19, 2026 | 101.40 | 102.40 | 99.90 | 102.40 | 100.93 | 0.99% | 25 |
| Feb 18, 2026 | 103.00 | 103.00 | 100.93 | 101.40 | 99.94 | 0.50% | 25 |
| Feb 13, 2026 | 103.00 | 103.00 | 98.60 | 100.90 | 99.45 | 1.65% | 106 |
| Feb 12, 2026 | 102.50 | 102.50 | 98.70 | 99.26 | 97.84 | -3.82% | 1,059 |
| Feb 11, 2026 | 103.61 | 103.90 | 102.00 | 103.20 | 101.72 | -0.39% | 195 |
| Feb 10, 2026 | 100.97 | 104.40 | 100.97 | 103.60 | 102.11 | -1.05% | 137 |
| Feb 9, 2026 | 101.59 | 104.86 | 101.10 | 104.70 | 103.20 | 2.80% | 141 |
| Feb 6, 2026 | 98.98 | 102.20 | 94.00 | 101.85 | 100.39 | 0.84% | 844 |
| Feb 5, 2026 | 100.97 | 102.20 | 100.80 | 101.00 | 99.55 | -1.08% | 321 |
| Feb 4, 2026 | 110.20 | 110.20 | 101.09 | 102.10 | 100.63 | -4.41% | 587 |
| Feb 3, 2026 | 110.20 | 110.20 | 106.70 | 106.81 | 105.28 | -1.12% | 108 |
| Feb 2, 2026 | 108.00 | 109.34 | 100.10 | 108.02 | 106.47 | 0.41% | 1,202 |
| Jan 30, 2026 | 110.20 | 110.20 | 105.16 | 107.58 | 106.04 | -2.17% | 1,340 |
| Jan 29, 2026 | 109.34 | 109.97 | 107.03 | 109.97 | 108.39 | 2.01% | 2,194 |
| Jan 28, 2026 | 110.44 | 110.44 | 103.57 | 107.80 | 106.25 | -0.19% | 581 |
| Jan 27, 2026 | 110.34 | 113.08 | 106.37 | 108.00 | 106.45 | -2.11% | 444 |
| Jan 26, 2026 | 109.00 | 115.20 | 108.10 | 110.33 | 108.75 | 2.06% | 299 |
| Jan 23, 2026 | 102.70 | 108.29 | 102.70 | 108.10 | 106.55 | 4.05% | 154 |
| Jan 22, 2026 | 105.01 | 105.82 | 103.89 | 103.89 | 102.40 | -1.06% | 101 |
| Jan 21, 2026 | 104.60 | 107.00 | 104.60 | 105.00 | 103.49 | 0.38% | 195 |
| Jan 20, 2026 | 101.04 | 104.70 | 101.04 | 104.60 | 103.10 | 3.52% | 342 |
| Jan 19, 2026 | 100.05 | 102.45 | 100.05 | 101.04 | 99.59 | -0.94% | 29 |
| Jan 16, 2026 | 97.97 | 102.66 | 97.97 | 102.00 | 100.54 | 3.03% | 1,544 |
| Jan 15, 2026 | 99.50 | 100.68 | 99.00 | 99.00 | 97.58 | 0.51% | 452 |
| Jan 14, 2026 | 98.25 | 99.40 | 97.20 | 98.50 | 97.09 | 0.47% | 140 |
| Jan 13, 2026 | 93.40 | 98.40 | 93.40 | 98.04 | 96.63 | 2.45% | 183 |
| Jan 12, 2026 | 94.41 | 97.80 | 93.51 | 95.70 | 94.33 | 1.37% | 339 |
| Jan 9, 2026 | 94.14 | 94.50 | 93.96 | 94.41 | 93.05 | 1.32% | 14 |
| Jan 8, 2026 | 91.71 | 93.51 | 90.90 | 93.18 | 91.84 | 2.40% | 198 |
| Jan 7, 2026 | 91.00 | 91.80 | 90.10 | 91.00 | 89.69 | 1.12% | 50 |
| Jan 6, 2026 | 84.60 | 91.62 | 84.60 | 89.99 | 88.70 | -0.31% | 797 |
| Jan 5, 2026 | 85.95 | 90.45 | 85.95 | 90.27 | 88.97 | 5.36% | 411 |
| Jan 2, 2026 | 85.36 | 86.31 | 85.14 | 85.68 | 84.45 | -2.66% | 78 |
| Dec 30, 2025 | 89.97 | 89.97 | 87.75 | 88.02 | 86.76 | -3.17% | 192 |
| Dec 29, 2025 | 90.54 | 91.30 | 90.54 | 90.90 | 89.60 | 0.40% | 298 |
| Dec 26, 2025 | 89.90 | 90.54 | 89.28 | 90.54 | 89.24 | 2.24% | 67 |
| Dec 23, 2025 | 90.00 | 90.50 | 87.78 | 88.56 | 87.29 | 1.03% | 211 |
| Dec 22, 2025 | 88.06 | 99.90 | 83.80 | 87.66 | 86.40 | 0.55% | 2,494 |
| Dec 19, 2025 | 87.00 | 87.50 | 86.13 | 87.18 | 85.93 | 2.61% | 137 |
| Dec 18, 2025 | 85.81 | 87.00 | 83.95 | 84.96 | 83.74 | - | 319 |
| Dec 17, 2025 | 85.86 | 85.86 | 84.96 | 84.96 | 83.74 | -1.05% | 49 |
| Dec 16, 2025 | 87.50 | 87.50 | 85.14 | 85.86 | 84.63 | -0.42% | 345 |
| Dec 15, 2025 | 90.00 | 90.00 | 85.50 | 86.22 | 84.98 | -0.73% | 121 |
| Dec 12, 2025 | 86.94 | 86.95 | 86.31 | 86.85 | 85.60 | -0.10% | 202 |
| Dec 11, 2025 | 86.00 | 93.45 | 86.00 | 86.94 | 85.69 | -0.41% | 389 |
| Dec 10, 2025 | 88.00 | 89.00 | 84.00 | 87.30 | 86.05 | 0.85% | 469 |
| Dec 9, 2025 | 85.20 | 86.56 | 84.00 | 86.56 | 85.32 | 1.60% | 359 |
| Dec 8, 2025 | 81.50 | 85.20 | 81.50 | 85.20 | 83.98 | 0.07% | 83 |
| Dec 5, 2025 | 85.23 | 85.86 | 85.02 | 85.14 | 83.92 | - | 36 |
| Dec 4, 2025 | 83.50 | 86.90 | 83.50 | 85.14 | 83.92 | -0.42% | 49 |
| Dec 3, 2025 | 86.16 | 86.22 | 84.15 | 85.50 | 84.27 | 0.23% | 226 |
| Dec 2, 2025 | 88.18 | 88.18 | 83.70 | 85.30 | 84.08 | 2.50% | 387 |
| Dec 1, 2025 | 84.00 | 88.58 | 82.72 | 83.22 | 82.03 | -0.93% | 816 |
| Nov 28, 2025 | 84.02 | 85.00 | 83.45 | 84.00 | 82.79 | -0.02% | 226 |
| Nov 27, 2025 | 84.04 | 84.04 | 83.00 | 84.02 | 82.81 | 0.02% | 24 |