Holding Bursátil Regional S.A. (BVC:NUAMCO)
Colombia
· Delayed Price · Currency is COP 18,120
0.00 (0.00%)
At close: Dec 5, 2025
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | - | 57 |
| Dec 4, 2025 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | - | 6 |
| Dec 3, 2025 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | - | 161 |
| Dec 2, 2025 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | - | 613 |
| Dec 1, 2025 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | -0.88% | 535 |
| Nov 28, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | - | 99 |
| Nov 27, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | - | 272 |
| Nov 26, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | - | 107 |
| Nov 25, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | - | 112 |
| Nov 24, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 1.78% | 6 |
| Nov 21, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | - | - |
| Nov 20, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | - | 355 |
| Nov 19, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | - | 15 |
| Nov 18, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | -1.10% | 44 |
| Nov 14, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 34 |
| Nov 13, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 203 |
| Nov 12, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 103 |
| Nov 11, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 9 |
| Nov 10, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | -2.16% | 1,920 |
| Nov 7, 2025 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | - | 12 |
| Nov 6, 2025 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | -2.32% | 922 |
| Nov 5, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3.71% | 1,366 |
| Nov 4, 2025 | 19,220.00 | 19,220.00 | 18,320.00 | 18,320.00 | 18,320.00 | -5.57% | 2,537 |
| Oct 31, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 82 |
| Oct 30, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 117 |
| Oct 29, 2025 | 19,460.00 | 19,460.00 | 18,840.00 | 19,400.00 | 19,400.00 | 2.97% | 3,356 |
| Oct 28, 2025 | 19,320.00 | 19,320.00 | 18,840.00 | 18,840.00 | 18,840.00 | -1.98% | 1,980 |
| Oct 27, 2025 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 2.02% | 169 |
| Oct 24, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 60 |
| Oct 23, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 199 |
| Oct 22, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 173 |
| Oct 21, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 327 |
| Oct 20, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | -1.88% | 5 |
| Oct 17, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | - |
| Oct 16, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 119 |
| Oct 15, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 24 |
| Oct 14, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.95% | 380 |
| Oct 10, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 232 |
| Oct 9, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 215 |
| Oct 8, 2025 | 18,840.00 | 20,200.00 | 18,840.00 | 20,200.00 | 20,200.00 | 7.22% | 129,218 |
| Oct 7, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | -1.88% | 1,521 |
| Oct 6, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.48% | 80 |
| Oct 3, 2025 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | - | 733 |
| Oct 2, 2025 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | -4.64% | 1,501 |
| Oct 1, 2025 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | - | 91 |
| Sep 30, 2025 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | - | 236 |
| Sep 29, 2025 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 1.22% | 250 |
| Sep 26, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 551 |
| Sep 25, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 40 |
| Sep 24, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 147 |
| Sep 23, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | - |
| Sep 22, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.93% | 38 |
| Sep 19, 2025 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | - | - |
| Sep 18, 2025 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | - | 79 |
| Sep 17, 2025 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | -1.32% | 1,081 |
| Sep 16, 2025 | 19,680.00 | 19,680.00 | 19,680.00 | 19,680.00 | 19,680.00 | 0.61% | 669 |
| Sep 15, 2025 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | -0.31% | 668 |
| Sep 12, 2025 | 19,620.00 | 19,620.00 | 19,620.00 | 19,620.00 | 19,620.00 | - | 8 |
| Sep 11, 2025 | 19,420.00 | 19,620.00 | 19,420.00 | 19,620.00 | 19,620.00 | 0.20% | 1,701 |
| Sep 10, 2025 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | - | 15 |
| Sep 9, 2025 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | - | 377 |
| Sep 8, 2025 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | -0.71% | 1,043 |
| Sep 5, 2025 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | - | 44 |
| Sep 4, 2025 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | -2.38% | 1,589 |
| Sep 3, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | - |
| Sep 2, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -4.99% | 659 |
| Sep 1, 2025 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 1.82% | 2 |
| Aug 29, 2025 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | - | 516 |
| Aug 28, 2025 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | - | - |
| Aug 27, 2025 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | 1.16% | 757 |
| Aug 26, 2025 | 20,640.00 | 20,640.00 | 20,640.00 | 20,640.00 | 20,640.00 | - | 207 |
| Aug 25, 2025 | 20,660.00 | 20,660.00 | 20,640.00 | 20,640.00 | 20,640.00 | -0.86% | 2,344 |
| Aug 22, 2025 | 20,820.00 | 20,820.00 | 20,820.00 | 20,820.00 | 20,820.00 | -0.10% | 929 |
| Aug 21, 2025 | 20,800.00 | 20,840.00 | 20,800.00 | 20,840.00 | 20,840.00 | 0.39% | 1,472 |
| Aug 20, 2025 | 20,780.00 | 20,780.00 | 20,760.00 | 20,760.00 | 20,760.00 | 0.19% | 1,365 |
| Aug 19, 2025 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | -2.63% | 505 |
| Aug 15, 2025 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | - | - |
| Aug 14, 2025 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | - | 86 |
| Aug 13, 2025 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | - | 50 |
| Aug 12, 2025 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | - | 9 |
| Aug 11, 2025 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 3.50% | 13 |
| Aug 8, 2025 | 20,560.00 | 20,560.00 | 20,560.00 | 20,560.00 | 20,560.00 | - | 16 |
| Aug 6, 2025 | 20,560.00 | 20,560.00 | 20,560.00 | 20,560.00 | 20,560.00 | -4.81% | 870 |
| Aug 5, 2025 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 44 |
| Aug 4, 2025 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 2.86% | 6 |
| Aug 1, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 5 |
| Jul 31, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 2,661 |
| Jul 30, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 1 |
| Jul 29, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 6 |
| Jul 28, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 3.14% | 211 |
| Jul 25, 2025 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | - | 109 |
| Jul 24, 2025 | 20,240.00 | 20,360.00 | 20,240.00 | 20,360.00 | 20,360.00 | -0.49% | 1,694 |
| Jul 23, 2025 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | -3.13% | 1,048 |
| Jul 22, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | - | 26 |
| Jul 21, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | - | 15 |
| Jul 18, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | - | 552 |
| Jul 17, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | - | 342 |
| Jul 16, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | - | - |
| Jul 15, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | - | 25 |
| Jul 14, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 1.73% | 126 |