Bancolombia Sa (C2OL34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.49 | 6.0822586267 | 57.38 | 62.67 | 55.98 | 133 | 58.48444444 | DR |
| 4 | 11.02 | 22.1063189569 | 49.85 | 62.67 | 49.37 | 667 | 56.73757501 | DR |
| 12 | 11.22 | 22.5981873112 | 49.65 | 62.67 | 47.6 | 466 | 53.10286475 | DR |
| 26 | 15.02 | 32.7589967285 | 45.85 | 62.67 | 42.24 | 863 | 47.58953128 | DR |
| 52 | 22.12 | 57.0838709677 | 38.75 | 62.67 | 37.88 | 577 | 46.8787773 | DR |
| 156 | 17.31 | 39.738292011 | 43.56 | 62.67 | 28.98 | 290 | 46.07438084 | DR |
| 260 | 16.05 | 35.8099062918 | 44.82 | 62.67 | 28.98 | 289 | 46.07437266 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 58.9 | 0.75 | 1.29 | 58.15 | 58.9 | 58.15 | 186 |
| 1739914140 | 58.15 | -0.51 | -0.87 | 58.63 | 58.64 | 58.08 | 248 |
| 1739827800 | 58.66 | 0.02 | 0.03 | 58.71 | 58.77 | 57.41 | 94 |
| 1739568600 | 58.64 | 0.32 | 0.55 | 58.39 | 58.64 | 58.32 | 37 |
| 1739482140 | 58.32 | 0.94 | 1.64 | 57.38 | 58.32 | 55.98 | 101 |
| 1739395740 | 57.38 | -0.16 | -0.28 | 57.87 | 57.87 | 57.38 | 582 |
| 1739309400 | 57.54 | -0.03 | -0.05 | 57.63 | 57.92 | 57.52 | 28 |
| 1739222940 | 57.57 | 0.09 | 0.16 | 56.1 | 57.57 | 56.04 | 160 |
| 1738963800 | 57.48 | 0.43 | 0.75 | 57.63 | 57.63 | 56.94 | 233 |
| 1738877340 | 57.05 | 0.34 | 0.60 | 57.28 | 57.9 | 56.8 | 6474 |
| 1738790940 | 56.71 | 0.03 | 0.05 | 56.7 | 57.12 | 56.64 | 2744 |
| 1738704600 | 56.68 | -0.28 | -0.49 | 56.97 | 56.97 | 56.6 | 297 |
| 1738618200 | 56.96 | -0.96 | -1.66 | 58.07 | 58.07 | 56.65 | 18 |
| 1738358940 | 57.92 | -0.6 | -1.03 | 58.87 | 58.87 | 56.58 | 227 |
| 1738272540 | 58.52 | -0.37 | -0.63 | 60.12 | 60.12 | 58.05 | 85 |
| 1738186200 | 58.89 | 3.05 | 5.46 | 55.84 | 58.89 | 55.84 | 183 |
| 1738099740 | 55.84 | 1.79 | 3.31 | 54.5 | 57.6 | 54.5 | 93 |
| 1738013340 | 54.05 | 1.66 | 3.17 | 52.12 | 54.48 | 51.3 | 1402 |
| 1737754200 | 52.39 | 2.02 | 4.01 | 50.52 | 52.5 | 50.52 | 64 |
| 1737667740 | 50.37 | 2.06 | 4.26 | 49.85 | 50.37 | 49.37 | 76 |
| 1737581400 | 48.31 | 0 | 0.00 | 48.31 | 48.31 | 48.31 | 0 |
| 1737495000 | 48.31 | -0.79 | -1.61 | 49.4 | 49.4 | 48.25 | 846 |
| 1737408600 | 49.1 | 0.35 | 0.72 | 48.25 | 49.18 | 48.25 | 471 |
| 1737149400 | 48.75 | 0.6 | 1.25 | 48.25 | 49.6 | 48.25 | 83 |
| 1737062940 | 48.15 | -0.74 | -1.51 | 48.37 | 48.6 | 48.15 | 240 |
| 1736976540 | 48.89 | -0.13 | -0.27 | 49.03 | 49.9 | 48.4 | 81 |
| 1736890140 | 49.02 | -0.03 | -0.06 | 49.48 | 49.48 | 49.02 | 1008 |
| 1736803740 | 49.05 | -0.15 | -0.30 | 49.5 | 49.95 | 49.05 | 238 |
| 1736544540 | 49.2 | -0.33 | -0.67 | 49.8 | 49.95 | 49.2 | 4207 |
| 1736458140 | 49.53 | -0.07 | -0.14 | 49.6 | 49.6 | 49.53 | 10 |
| 1736371740 | 49.6 | -0.4 | -0.80 | 49.05 | 50.45 | 49.05 | 69 |
| 1736285400 | 50 | 0.55 | 1.11 | 49.45 | 50 | 49.45 | 13 |
| 1736198940 | 49.45 | -0.71 | -1.42 | 50.67 | 50.67 | 49.05 | 145 |
| 1735939740 | 50.16 | 0.48 | 0.97 | 49.06 | 50.16 | 49.05 | 215 |
| 1735853400 | 49.68 | -0.02 | -0.04 | 52.7 | 52.7 | 49.5 | 48 |
| 1735594200 | 49.7 | -3 | -5.69 | 49 | 49.7 | 48.5 | 314 |
| 1735334940 | 52.7 | 1.75 | 3.43 | 49.8 | 52.7 | 49.8 | 3 |
| 1735248540 | 50.95 | 1.16 | 2.33 | 48.8 | 51.3 | 48.8 | 110 |
| 1734989340 | 49.79 | 0.39 | 0.79 | 50.5 | 50.5 | 49.36 | 47 |
| 1734730200 | 49.4 | 0.2 | 0.41 | 48.74 | 49.4 | 47.6 | 517 |
| 1734643800 | 49.2 | -0.88 | -1.76 | 51.35 | 51.35 | 49.1 | 58 |
| 1734557400 | 50.08 | 0.04 | 0.08 | 48.74 | 50.35 | 48.74 | 426 |
| 1734470940 | 50.04 | -0.26 | -0.52 | 49.5 | 50.7 | 49.5 | 143 |
| 1734384540 | 50.3 | 0.2 | 0.40 | 50.3 | 50.4 | 50.05 | 81 |
| 1734125340 | 50.1 | 0.03 | 0.06 | 49.7 | 50.26 | 49.7 | 141 |
| 1734039000 | 50.07 | -0.23 | -0.46 | 50.81 | 51.25 | 49.17 | 438 |
| 1733952540 | 50.3 | 0.68 | 1.37 | 49.62 | 50.35 | 49.35 | 278 |
| 1733866140 | 49.62 | -0.18 | -0.36 | 50.25 | 50.35 | 49.62 | 74 |
| 1733779740 | 49.8 | 0.17 | 0.34 | 49.63 | 50.2 | 49.63 | 177 |
| 1733520600 | 49.63 | 0.03 | 0.06 | 50.2 | 50.3 | 49.47 | 187 |
| 1733434200 | 49.6 | 0.65 | 1.33 | 48.95 | 49.6 | 48.95 | 169 |
| 1733347800 | 48.95 | -0.73 | -1.47 | 48.41 | 50.65 | 48.41 | 169 |
| 1733261340 | 49.68 | -0.21 | -0.42 | 50.39 | 50.8 | 49.43 | 566 |
| 1733174940 | 49.89 | 1.47 | 3.04 | 48.5 | 50.75 | 48.5 | 558 |
| 1732915740 | 48.42 | -0.28 | -0.57 | 51.05 | 51.05 | 48.42 | 346 |
| 1732829400 | 48.7 | -0.35 | -0.71 | 49.65 | 49.7 | 48.7 | 155 |
| 1732743000 | 49.05 | 1.3 | 2.72 | 48.32 | 49.05 | 47.75 | 122 |
| 1732656600 | 47.75 | -0.45 | -0.93 | 48.21 | 48.21 | 47.55 | 2999 |
| 1732570140 | 48.2 | 0.39 | 0.82 | 47.99 | 48.93 | 47.67 | 475 |
| 1732310940 | 47.81 | 0.19 | 0.40 | 47.32 | 48.5 | 47.32 | 312 |
| 1732224600 | 47.62 | -0.13 | -0.27 | 47.8 | 49.75 | 47.62 | 320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
