Holding Bursátil Regional S.A. (BVC:NUAMCO)
Colombia
· Delayed Price · Currency is COP 20,380
-60 (-0.29%)
At close: Apr 28, 2026
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20,260.00 | 20,440.00 | 20,260.00 | 20,440.00 | 20,440.00 | 1.19% | 1,374 |
| Apr 24, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.10% | 2,473 |
| Apr 23, 2026 | 20,340.00 | 20,340.00 | 20,220.00 | 20,220.00 | 20,220.00 | -1.56% | 77,984 |
| Apr 22, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | - | 43 |
| Apr 21, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | -0.39% | 104 |
| Apr 20, 2026 | 20,620.00 | 20,620.00 | 20,620.00 | 20,620.00 | 20,620.00 | 0.78% | 1,402 |
| Apr 17, 2026 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | - | 5 |
| Apr 16, 2026 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | -0.29% | 738 |
| Apr 15, 2026 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | -0.19% | 1,350 |
| Apr 14, 2026 | 20,320.00 | 20,560.00 | 20,320.00 | 20,560.00 | 20,560.00 | 0.78% | 2,648 |
| Apr 13, 2026 | 20,140.00 | 20,400.00 | 20,140.00 | 20,400.00 | 20,400.00 | -0.87% | 2,635 |
| Apr 10, 2026 | 20,580.00 | 20,580.00 | 20,580.00 | 20,580.00 | 20,580.00 | 0.98% | 1,847 |
| Apr 9, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | - | - |
| Apr 8, 2026 | 20,280.00 | 20,520.00 | 20,280.00 | 20,380.00 | 20,380.00 | 1.90% | 2,187 |
| Apr 7, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.50% | 232 |
| Apr 6, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 60 |
| Apr 1, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 50 |
| Mar 31, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -2.36% | - |
| Mar 30, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | - | 2 |
| Mar 27, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | - | 56 |
| Mar 26, 2026 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 20,380.00 | 10.04% | 55 |
| Mar 25, 2026 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | - | - |
| Mar 24, 2026 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | -7.95% | 1,719 |
| Mar 20, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | - | - |
| Mar 19, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | - | - |
| Mar 18, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | - | - |
| Mar 17, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | - | 41 |
| Mar 16, 2026 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 2.86% | 25 |
| Mar 13, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | - | 2 |
| Mar 12, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | - | - |
| Mar 11, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | - | - |
| Mar 10, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | - | 32 |
| Mar 9, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | -1.91% | 71 |
| Mar 6, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | - | 6 |
| Mar 5, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | - | 4 |
| Mar 4, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | - | 1 |
| Mar 3, 2026 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | -5.14% | 172 |
| Mar 2, 2026 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | -0.19% | - |
| Feb 27, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | - | 269 |
| Feb 26, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | - | 20 |
| Feb 25, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | - | 7 |
| Feb 24, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | - | 46 |
| Feb 23, 2026 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 21,060.00 | 0.96% | 3 |
| Feb 20, 2026 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | - | 3 |
| Feb 19, 2026 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | - | 7 |
| Feb 18, 2026 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | -2.16% | 100 |
| Feb 17, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | - | 45 |
| Feb 16, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | - | 526 |
| Feb 13, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | - | 65 |
| Feb 12, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | - | - |
| Feb 11, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | - | 117 |
| Feb 10, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | - | 52 |
| Feb 9, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 0.76% | 166 |
| Feb 6, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 397 |
| Feb 5, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 13 |
| Feb 4, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 6 |
| Feb 3, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 109 |
| Feb 2, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | -0.47% | 10 |
| Jan 30, 2026 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | - | 5 |
| Jan 29, 2026 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | - | 247 |
| Jan 28, 2026 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | - | 141 |
| Jan 27, 2026 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | -1.02% | 1,369 |
| Jan 26, 2026 | 21,520.00 | 21,520.00 | 21,480.00 | 21,480.00 | 21,480.00 | 0.09% | 1,787 |
| Jan 23, 2026 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 2.58% | 913 |
| Jan 22, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 1.06% | 89,047 |
| Jan 21, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.29% | 568 |
| Jan 20, 2026 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | - | 180 |
| Jan 19, 2026 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 0.19% | 14 |
| Jan 16, 2026 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | - | 257 |
| Jan 15, 2026 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | - | 270 |
| Jan 14, 2026 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | - | 359 |
| Jan 13, 2026 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 0.39% | 28 |
| Jan 9, 2026 | 20,600.00 | 20,680.00 | 19,440.00 | 20,640.00 | 20,640.00 | -0.39% | 3,043 |
| Jan 8, 2026 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | 20,720.00 | - | 131 |
| Jan 7, 2026 | 20,720.00 | 20,720.00 | 20,700.00 | 20,720.00 | 20,720.00 | 1.57% | 2,287 |
| Jan 6, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 264 |
| Jan 5, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 2.72% | 418 |
| Jan 2, 2026 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | - | 334 |
| Dec 30, 2025 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | - | 219 |
| Dec 29, 2025 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | -2.17% | 167 |
| Dec 26, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 42 |
| Dec 24, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 52 |
| Dec 23, 2025 | 20,480.00 | 20,480.00 | 20,300.00 | 20,300.00 | 20,300.00 | 2.84% | 1,351 |
| Dec 22, 2025 | 19,740.00 | 19,740.00 | 19,740.00 | 19,740.00 | 19,740.00 | 1.44% | 21 |
| Dec 19, 2025 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | - | 128 |
| Dec 18, 2025 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | - | 241 |
| Dec 17, 2025 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | 3.18% | 1,150 |
| Dec 16, 2025 | 19,220.00 | 19,220.00 | 18,860.00 | 18,860.00 | 18,860.00 | 0.96% | 1,633 |
| Dec 15, 2025 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | -0.21% | 284 |
| Dec 12, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | 575 |
| Dec 11, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | 186 |
| Dec 10, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | - |
| Dec 9, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 3.31% | 79 |
| 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 |