Bancolombia SA DRC

C2OL34
🏛️ 巴西 →
69.16
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 68.47 69.50 67.25 69.16 0.0M
2025-09-30 68.68 68.85 68.39 68.60 0.0M
2025-09-29 69.15 70.14 68.81 68.81 0.0M
2025-09-26 70.30 70.30 69.15 69.15 0.0M
2025-09-25 69.79 70.49 69.65 70.35 0.0M
2025-09-24 69.68 70.42 69.65 69.67 0.0M
2025-09-23 69.86 70.56 69.68 69.68 0.0M
2025-09-22 71.00 71.00 67.00 69.86 0.0M
2025-09-19 69.25 71.95 69.00 71.95 0.0M
2025-09-18 70.28 70.28 68.38 68.81 0.0M
2025-09-17 68.32 69.09 68.32 69.09 0.0M
2025-09-16 68.74 69.16 68.25 68.95 0.0M
2025-09-15 69.37 70.00 68.89 69.05 0.0M
2025-09-12 70.91 70.91 69.02 69.37 0.0M
2025-09-11 72.45 72.45 69.85 70.91 0.0M
2025-09-10 72.10 72.94 71.96 72.45 0.0M
2025-09-09 71.49 72.66 71.40 72.10 0.0M
2025-09-08 70.63 71.54 70.49 71.12 0.0M
2025-09-05 66.95 70.63 66.95 70.63 0.0M
2025-09-04 67.80 68.88 67.67 68.88 0.0M
2025-09-03 68.32 68.32 67.62 67.76 0.0M
2025-09-02 69.30 72.88 67.48 68.32 0.0M
2025-09-01 69.89 69.89 68.68 69.30 0.0M
2025-08-29 68.50 69.85 68.50 68.68 0.0M
2025-08-28 68.16 68.30 66.97 66.97 0.0M
2025-08-27 68.93 69.03 66.86 69.02 0.0M
2025-08-26 63.66 68.25 63.66 68.25 0.0M
2025-08-25 67.52 68.03 66.95 68.00 0.0M
2025-08-22 68.20 68.27 67.52 67.52 0.0M
2025-08-21 67.48 70.85 67.06 67.62 0.0M
2025-08-20 68.07 68.07 66.83 67.48 0.0M
2025-08-19 67.88 67.88 67.02 67.48 0.0M
2025-08-18 67.61 67.61 66.78 67.20 0.0M
2025-08-15 65.82 67.28 65.82 66.94 0.0M
2025-08-14 68.85 68.85 65.04 65.28 0.0M
2025-08-13 66.00 66.47 65.49 66.08 0.0M
2025-08-12 61.92 65.80 61.92 65.30 0.0M
2025-08-11 62.45 65.60 62.45 65.21 0.0M
2025-08-08 64.33 64.33 62.75 62.94 0.0M
2025-08-07 62.48 65.00 61.95 63.42 0.0M
2025-08-06 62.31 62.60 61.87 61.99 0.0M
2025-08-05 64.20 64.20 61.26 61.27 0.0M
2025-08-04 61.90 62.06 61.00 61.80 0.0M
2025-08-01 62.19 62.19 60.30 61.23 0.0M
2025-07-31 62.72 65.00 60.70 61.21 0.0M
2025-07-30 65.11 65.11 60.50 60.92 0.0M
2025-07-29 62.63 65.11 61.44 62.39 0.0M
2025-07-28 60.91 61.69 60.47 60.47 0.0M
2025-07-25 62.62 62.62 60.91 61.18 0.0M
2025-07-24 65.71 65.71 61.04 61.48 0.0M
2025-07-23 62.30 63.14 61.89 61.89 0.0M
2025-07-22 65.00 65.00 62.35 62.35 0.0M
2025-07-21 65.15 65.15 63.50 63.51 0.0M
2025-07-18 63.63 64.72 63.63 64.50 0.0M
2025-07-17 65.00 65.00 60.92 63.63 0.0M
2025-07-16 62.09 62.17 61.15 61.15 0.0M
2025-07-15 62.17 62.42 61.60 61.60 0.0M
2025-07-14 65.00 65.00 61.72 62.47 0.0M
2025-07-11 59.98 62.89 59.98 61.50 0.0M
2025-07-10 61.90 67.78 61.27 62.45 0.0M
2025-07-09 62.49 62.50 60.76 61.90 0.0M
2025-07-08 60.50 61.66 60.00 61.00 0.0M
2025-07-07 63.32 63.32 59.99 60.50 0.0M
2025-07-04 62.93 63.21 60.04 63.04 0.0M
2025-07-03 61.49 68.25 61.49 67.90 0.0M
2025-07-02 63.09 63.10 62.75 62.75 0.0M
2025-07-01 62.85 64.01 60.64 62.20 0.0M
2025-06-30 63.33 63.33 61.57 62.85 0.0M
2025-06-27 60.07 63.33 60.07 63.33 0.0M
2025-06-26 62.38 63.10 62.10 62.87 0.0M
2025-06-25 62.00 62.65 61.78 62.38 0.0M
2025-06-24 59.68 61.88 59.68 61.62 0.0M
2025-06-23 59.60 59.80 58.05 58.85 0.0M
2025-06-20 59.58 59.60 59.00 59.60 0.0M
2025-06-18 58.40 59.55 58.40 59.55 0.0M
2025-06-17 59.54 59.54 57.70 58.40 0.0M
2025-06-16 58.50 59.66 58.50 59.31 0.0M
2025-06-13 59.00 59.57 58.24 59.01 0.0M
2025-06-12 58.50 59.80 58.50 59.00 0.0M
2025-06-11 58.18 59.30 57.92 58.50 0.0M
2025-06-10 58.64 59.22 57.51 58.18 0.0M
2025-06-09 60.52 64.00 58.59 58.64 0.0M
2025-06-06 61.00 61.00 59.54 60.52 0.0M
2025-06-05 61.88 61.88 60.90 61.46 0.0M
2025-06-04 64.50 64.50 61.52 61.88 0.0M
2025-06-03 61.88 61.88 60.50 61.30 0.0M
2025-06-02 59.00 64.00 58.94 61.50 0.0M
2025-05-30 59.57 61.00 58.70 59.64 0.0M
2025-05-29 61.00 61.00 60.05 60.79 0.0M
2025-05-28 60.70 61.00 59.99 60.84 0.0M
2025-05-27 61.00 61.00 59.46 59.46 0.0M
2025-05-26 56.00 60.99 56.00 59.40 0.0M
2025-05-23 58.06 62.50 58.06 59.45 0.0M
2025-05-22 58.51 58.51 57.48 57.48 0.0M
2025-05-21 62.72 62.72 58.50 58.50 0.0M
2025-05-20 60.99 62.09 58.81 62.09 0.0M
2025-05-19 60.99 60.99 60.10 60.99 0.0M
2025-05-16 59.50 62.00 59.50 60.99 0.0M
2025-05-15 59.76 60.30 56.55 59.68 0.0M
2025-05-14 58.14 60.12 58.14 59.76 0.0M
2025-05-13 57.84 59.04 57.72 58.14 0.0M
2025-05-12 58.32 59.94 56.82 58.20 0.0M
2025-05-09 60.00 60.00 58.20 58.32 0.0M
2025-05-08 58.62 58.96 58.32 58.80 0.0M
2025-05-07 60.84 60.84 58.62 58.62 0.0M
2025-05-06 60.12 60.12 58.25 58.86 0.0M
2025-05-05 59.76 59.76 57.30 57.30 0.0M
2025-05-02 56.76 58.67 56.50 58.26 0.0M
2025-04-30 59.82 59.82 54.01 56.76 0.0M
2025-04-29 57.54 57.66 56.28 57.60 0.0M
2025-04-28 59.24 59.24 57.54 57.54 0.0M
2025-04-25 59.24 59.24 59.24 59.24 0.0M
2025-04-24 59.22 59.22 58.05 59.22 0.0M
2025-04-23 58.26 58.52 57.92 58.47 0.0M
2025-04-22 57.51 58.33 57.19 58.15 0.0M
2025-04-17 58.79 59.88 57.75 57.75 0.0M
2025-04-16 58.20 58.32 57.56 58.20 0.0M
2025-04-15 56.29 57.72 56.28 57.72 0.0M
2025-04-14 54.66 56.76 54.66 56.28 0.0M
2025-04-11 54.60 54.95 53.95 54.65 0.0M
2025-04-10 59.94 59.94 53.98 54.14 0.0M
2025-04-09 54.12 56.81 53.98 56.81 0.0M
2025-04-08 57.00 57.00 53.56 54.12 0.0M
2025-04-07 59.03 60.00 55.71 56.58 0.0M
2025-04-04 59.94 59.94 56.88 58.44 0.0M
2025-04-03 59.34 59.70 58.56 59.34 0.0M
2025-04-02 58.56 60.06 56.81 59.34 0.0M
2025-04-01 56.49 59.04 56.49 58.56 0.0M
2025-03-31 61.21 61.21 56.40 56.88 0.0M
2025-03-28 60.00 62.40 55.58 60.60 0.0M
2025-03-27 58.52 60.48 58.52 59.55 0.0M
2025-03-26 58.37 60.48 57.75 57.76 0.0M
2025-03-25 57.46 57.58 56.79 56.81 0.0M
2025-03-24 57.34 57.46 56.30 57.46 0.0M
2025-03-21 56.23 58.50 55.62 55.97 0.0M
2025-03-20 55.89 56.23 55.12 55.62 0.0M
2025-03-19 55.43 56.19 55.15 55.31 0.0M
2025-03-18 57.46 57.46 54.89 55.91 0.0M
2025-03-17 56.63 56.63 56.63 56.63 0.0M
2025-03-14 55.14 56.68 55.09 56.57 0.0M
2025-03-13 56.63 56.63 53.83 53.83 0.0M
2025-03-12 55.55 56.63 55.55 56.63 0.0M
2025-03-11 53.97 55.14 53.16 54.71 0.0M
2025-03-10 54.55 55.20 53.82 55.20 0.0M
2025-03-07 53.28 56.81 51.95 55.75 0.0M
2025-03-06 55.71 58.53 53.28 55.31 0.0M
2025-03-05 56.21 56.21 55.71 55.71 0.0M
2025-02-28 55.71 56.54 55.71 56.21 0.0M
2025-02-27 58.64 58.66 55.64 55.71 0.0M
2025-02-26 57.73 58.22 56.99 57.95 0.0M
2025-02-25 56.97 60.52 56.96 57.34 0.0M
2025-02-24 56.52 57.25 56.06 57.25 0.0M
2025-02-21 55.67 56.85 55.67 56.06 0.0M
2025-02-20 57.12 57.42 55.48 56.81 0.0M
2025-02-19 53.28 53.97 53.28 53.97 0.0M
2025-02-18 53.72 53.73 53.22 53.28 0.0M
2025-02-17 53.80 53.85 52.60 53.75 0.0M
2025-02-14 53.50 53.73 53.44 53.73 0.0M
2025-02-13 52.58 53.44 51.29 53.44 0.0M
2025-02-12 53.03 53.03 52.58 52.58 0.0M
2025-02-11 52.81 53.07 52.71 52.72 0.0M
2025-02-10 51.40 52.75 51.35 52.75 0.0M
2025-02-07 52.81 52.81 52.17 52.67 0.0M
2025-02-06 52.49 53.05 52.05 52.27 0.0M
2025-02-05 51.95 52.34 51.90 51.96 0.0M
2025-02-04 52.20 52.20 51.86 51.94 0.0M
2025-02-03 53.21 53.21 51.91 52.19 0.0M
2025-01-31 53.94 53.94 51.84 53.07 0.0M
2025-01-30 55.09 55.09 53.19 53.62 0.0M
2025-01-29 51.17 53.96 51.17 53.96 0.0M
2025-01-28 49.94 52.78 49.94 51.17 0.0M
2025-01-27 47.76 49.92 47.01 49.53 0.0M
2025-01-24 46.29 48.11 46.29 48.00 0.0M
2025-01-23 45.68 46.15 45.24 46.15 0.0M
2025-01-22 44.68 44.72 44.37 44.59 0.0M
2025-01-21 45.27 45.27 44.21 44.27 0.0M
2025-01-20 44.21 45.06 44.21 44.99 0.0M
2025-01-17 44.21 45.45 44.21 44.67 0.0M
2025-01-16 44.32 44.53 44.12 44.12 0.0M
2025-01-15 44.93 45.72 44.35 44.80 0.0M
2025-01-14 45.34 45.34 44.92 44.92 0.0M
2025-01-13 45.36 45.77 44.94 44.94 0.0M
2025-01-10 45.63 45.77 45.08 45.08 0.0M
2025-01-09 45.45 45.45 45.38 45.38 0.0M
2025-01-08 44.94 46.23 44.94 45.45 0.0M
2025-01-07 45.31 45.81 45.31 45.81 0.0M
2025-01-06 46.43 46.43 44.94 45.31 0.0M
2025-01-03 44.95 45.96 44.94 45.96 0.0M
2025-01-02 48.29 48.29 45.36 45.52 0.0M