Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia
· Delayed Price · Currency is COP 300,000
0.00 (0.00%)
At close: Mar 5, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 99 |
| Mar 4, 2026 | 300,000.00 | 300,080.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 502 |
| Mar 3, 2026 | 290,000.00 | 306,000.00 | 276,000.00 | 300,000.00 | 300,000.00 | -1.96% | 1,805 |
| Mar 2, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | -0.20% | 354 |
| Feb 27, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 202 |
| Feb 26, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 37 |
| Feb 25, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 220 |
| Feb 24, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 47 |
| Feb 23, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 2.07% | 292 |
| Feb 20, 2026 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | - | 108 |
| Feb 19, 2026 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | -1.51% | 183 |
| Feb 18, 2026 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | - | 273 |
| Feb 17, 2026 | 304,940.00 | 305,000.00 | 304,940.00 | 305,000.00 | 305,000.00 | 5.17% | 323 |
| Feb 16, 2026 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | - | 74 |
| Feb 13, 2026 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.33% | 340 |
| Feb 12, 2026 | 295,540.00 | 300,000.00 | 285,000.00 | 299,980.00 | 299,980.00 | -0.01% | 2,840 |
| Feb 11, 2026 | 296,000.00 | 302,500.00 | 296,000.00 | 300,000.00 | 300,000.00 | -5.96% | 692 |
| Feb 10, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 130 |
| Feb 9, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 169 |
| Feb 6, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 181 |
| Feb 5, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 277 |
| Feb 4, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 8.14% | 270 |
| Feb 3, 2026 | 293,500.00 | 295,000.00 | 293,500.00 | 295,000.00 | 295,000.00 | -3.12% | 978 |
| Feb 2, 2026 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | - | 172 |
| Jan 30, 2026 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | - | 389 |
| Jan 29, 2026 | 291,700.00 | 304,500.00 | 291,700.00 | 304,500.00 | 304,500.00 | - | 666 |
| Jan 28, 2026 | 304,400.00 | 304,500.00 | 304,400.00 | 304,500.00 | 304,500.00 | 1.48% | 233 |
| Jan 27, 2026 | 290,300.00 | 303,000.00 | 290,300.00 | 300,060.00 | 300,060.00 | 0.02% | 913 |
| Jan 26, 2026 | 300,200.00 | 302,820.00 | 300,000.00 | 300,000.00 | 300,000.00 | -2.91% | 493 |
| Jan 23, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 190 |
| Jan 22, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 118 |
| Jan 21, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 449 |
| Jan 20, 2026 | 305,000.00 | 309,000.00 | 305,000.00 | 309,000.00 | 309,000.00 | 3.00% | 308 |
| Jan 19, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 279 |
| Jan 16, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 191 |
| Jan 15, 2026 | 286,000.00 | 300,000.00 | 284,000.00 | 300,000.00 | 300,000.00 | 5.69% | 1,085 |
| Jan 14, 2026 | 280,000.00 | 283,860.00 | 280,000.00 | 283,860.00 | 283,860.00 | -1.79% | 617 |
| Jan 13, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | - | 205 |
| Jan 9, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | - | 166 |
| Jan 8, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 0.01% | 265 |
| Jan 7, 2026 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 0.28% | 331 |
| Jan 6, 2026 | 288,500.00 | 288,500.00 | 288,200.00 | 288,200.00 | 288,200.00 | 0.04% | 359 |
| Jan 5, 2026 | 288,100.00 | 300,000.00 | 288,000.00 | 288,080.00 | 288,080.00 | 1.74% | 384 |
| Jan 2, 2026 | 283,140.00 | 283,140.00 | 283,140.00 | 283,140.00 | 283,140.00 | 0.40% | 320 |
| Dec 30, 2025 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | - | 88 |
| Dec 29, 2025 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | - | 140 |
| Dec 26, 2025 | 282,800.00 | 282,800.00 | 282,000.00 | 282,000.00 | 282,000.00 | 0.14% | 298 |
| Dec 24, 2025 | 281,600.00 | 281,600.00 | 281,600.00 | 281,600.00 | 281,600.00 | 2.02% | 235 |
| Dec 23, 2025 | 277,820.00 | 284,900.00 | 276,020.00 | 276,020.00 | 276,020.00 | 0.88% | 1,342 |
| Dec 22, 2025 | 272,820.00 | 276,120.00 | 272,820.00 | 273,600.00 | 273,600.00 | 2.86% | 1,347 |
| Dec 19, 2025 | 266,000.00 | 266,000.00 | 266,000.00 | 266,000.00 | 266,000.00 | - | 24 |
| Dec 18, 2025 | 265,000.00 | 274,960.00 | 265,000.00 | 266,000.00 | 266,000.00 | 0.38% | 1,487 |
| Dec 17, 2025 | 261,000.00 | 265,020.00 | 261,000.00 | 265,000.00 | 265,000.00 | - | 1,321 |
| Dec 16, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 55 |
| Dec 15, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 151 |
| Dec 12, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 0.76% | 248 |
| Dec 11, 2025 | 250,000.00 | 263,000.00 | 250,000.00 | 263,000.00 | 263,000.00 | 1.15% | 1,498 |
| Dec 10, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | - | 75 |
| Dec 9, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 2.48% | 684 |
| Dec 5, 2025 | 255,000.00 | 261,980.00 | 251,020.00 | 253,700.00 | 253,700.00 | -1.21% | 1,810 |
| Dec 4, 2025 | 256,800.00 | 256,800.00 | 256,800.00 | 256,800.00 | 256,800.00 | -2.28% | 342 |
| Dec 3, 2025 | 262,800.00 | 262,800.00 | 262,800.00 | 262,800.00 | 262,800.00 | - | 195 |
| Dec 2, 2025 | 247,800.00 | 262,800.00 | 247,800.00 | 262,800.00 | 262,800.00 | -0.07% | 986 |
| Dec 1, 2025 | 252,480.00 | 262,980.00 | 251,020.00 | 262,980.00 | 262,980.00 | - | 1,905 |
| Nov 28, 2025 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | - | 182 |
| Nov 27, 2025 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | - | 128 |
| Nov 26, 2025 | 262,000.00 | 262,980.00 | 256,060.00 | 262,980.00 | 262,980.00 | 0.37% | 650 |
| Nov 25, 2025 | 238,000.00 | 262,980.00 | 238,000.00 | 262,000.00 | 262,000.00 | 2.75% | 2,710 |
| Nov 24, 2025 | 253,500.00 | 263,000.00 | 237,040.00 | 255,000.00 | 255,000.00 | -3.04% | 2,976 |
| Nov 21, 2025 | 251,520.00 | 263,000.00 | 251,520.00 | 263,000.00 | 263,000.00 | - | 1,708 |
| Nov 20, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 1,191 |
| Nov 19, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 167 |
| Nov 18, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 1,336 |
| Nov 14, 2025 | 261,900.00 | 263,000.00 | 261,900.00 | 263,000.00 | 263,000.00 | - | 904 |
| Nov 13, 2025 | 255,040.00 | 263,000.00 | 238,520.00 | 263,000.00 | 263,000.00 | - | 1,696 |
| Nov 12, 2025 | 260,000.00 | 263,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | -0.75% | 1,197 |
| Nov 11, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 623 |
| Nov 10, 2025 | 254,000.00 | 265,000.00 | 254,000.00 | 265,000.00 | 265,000.00 | 4.33% | 1,462 |
| Nov 7, 2025 | 243,720.00 | 260,000.00 | 243,720.00 | 254,000.00 | 254,000.00 | -2.31% | 1,280 |
| Nov 6, 2025 | 250,000.00 | 260,000.00 | 250,000.00 | 260,000.00 | 260,000.00 | - | 1,156 |
| Nov 5, 2025 | 272,960.00 | 272,960.00 | 250,000.00 | 260,000.00 | 260,000.00 | -4.75% | 4,002 |
| Nov 4, 2025 | 272,960.00 | 272,960.00 | 272,960.00 | 272,960.00 | 272,960.00 | - | 557 |
| Oct 31, 2025 | 286,500.00 | 286,500.00 | 272,960.00 | 272,960.00 | 272,960.00 | -3.72% | 1,532 |
| Oct 30, 2025 | 266,000.00 | 283,500.00 | 265,000.00 | 283,500.00 | 283,500.00 | 9.88% | 2,336 |
| Oct 29, 2025 | 239,980.00 | 258,000.00 | 239,980.00 | 258,000.00 | 258,000.00 | 9.80% | 3,043 |
| Oct 28, 2025 | 243,000.00 | 243,000.00 | 228,100.00 | 234,980.00 | 234,980.00 | -2.09% | 1,419 |
| Oct 27, 2025 | 221,000.00 | 240,000.00 | 221,000.00 | 240,000.00 | 240,000.00 | 9.09% | 1,979 |
| Oct 24, 2025 | 202,980.00 | 220,000.00 | 200,000.00 | 220,000.00 | 220,000.00 | 4.76% | 3,807 |
| Oct 23, 2025 | 220,480.00 | 220,480.00 | 210,000.00 | 210,000.00 | 210,000.00 | -14.29% | 1,423 |
| Oct 22, 2025 | 280,020.00 | 300,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | -17.23% | 3,321 |
| Oct 21, 2025 | 289,000.00 | 317,600.00 | 288,800.00 | 296,000.00 | 296,000.00 | 2.49% | 4,164 |
| Oct 20, 2025 | 286,000.00 | 288,800.00 | 286,000.00 | 288,800.00 | 288,800.00 | 10.23% | 1,551 |
| Oct 17, 2025 | 245,000.00 | 262,000.00 | 240,000.00 | 262,000.00 | 262,000.00 | 9.17% | 2,090 |
| Oct 16, 2025 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 8.11% | 239 |
| Oct 15, 2025 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 2.83% | 160 |
| Oct 14, 2025 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | - | 140 |
| Oct 10, 2025 | 210,000.00 | 215,900.00 | 209,900.00 | 215,900.00 | 215,900.00 | 6.35% | 978 |
| Oct 9, 2025 | 204,060.00 | 204,060.00 | 203,000.00 | 203,000.00 | 203,000.00 | 1.50% | 269 |
| Oct 8, 2025 | 197,980.00 | 200,000.00 | 197,980.00 | 200,000.00 | 200,000.00 | - | 903 |
| Oct 7, 2025 | 206,000.00 | 206,000.00 | 190,000.00 | 200,000.00 | 200,000.00 | 5.82% | 1,461 |