NVIDIA Corporation (BVC:NVDACO)
Colombia
· Delayed Price · Currency is COP 763,280
+3,260 (0.43%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 770,780.00 | 780,000.00 | 756,220.00 | 763,280.00 | 763,280.00 | 0.43% | 903 |
| Apr 27, 2026 | 744,000.00 | 785,000.00 | 725,020.00 | 760,020.00 | 760,020.00 | 2.42% | 3,344 |
| Apr 24, 2026 | 715,000.00 | 748,500.00 | 715,000.00 | 742,060.00 | 742,060.00 | 7.39% | 4,716 |
| Apr 23, 2026 | 717,420.00 | 725,000.00 | 691,000.00 | 691,000.00 | 691,000.00 | -3.49% | 490 |
| Apr 22, 2026 | 714,300.00 | 720,000.00 | 714,300.00 | 716,000.00 | 716,000.00 | -0.56% | 1,586 |
| Apr 21, 2026 | 722,660.00 | 722,660.00 | 713,460.00 | 720,000.00 | 720,000.00 | - | 795 |
| Apr 20, 2026 | 712,640.00 | 720,000.00 | 710,740.00 | 720,000.00 | 720,000.00 | - | 826 |
| Apr 17, 2026 | 720,960.00 | 724,700.00 | 716,740.00 | 719,980.00 | 719,980.00 | 0.70% | 2,594 |
| Apr 16, 2026 | 710,780.00 | 723,520.00 | 708,040.00 | 715,000.00 | 715,000.00 | -0.09% | 941 |
| Apr 15, 2026 | 709,800.00 | 723,000.00 | 706,680.00 | 715,640.00 | 715,640.00 | 9.59% | 2,937 |
| Apr 14, 2026 | 684,540.00 | 706,000.00 | 653,000.00 | 653,000.00 | 653,000.00 | -3.26% | 852 |
| Apr 13, 2026 | 679,040.00 | 681,760.00 | 674,200.00 | 675,000.00 | 675,000.00 | -1.76% | 2,202 |
| Apr 10, 2026 | 675,740.00 | 691,680.00 | 675,740.00 | 687,120.00 | 687,120.00 | 2.56% | 1,466 |
| Apr 9, 2026 | 663,500.00 | 688,860.00 | 659,600.00 | 670,000.00 | 670,000.00 | 1.23% | 1,588 |
| Apr 8, 2026 | 667,460.00 | 671,540.00 | 658,000.00 | 661,860.00 | 661,860.00 | 2.42% | 901 |
| Apr 7, 2026 | 647,980.00 | 651,420.00 | 642,920.00 | 646,240.00 | 646,240.00 | -0.69% | 252 |
| Apr 6, 2026 | 644,120.00 | 654,760.00 | 644,120.00 | 650,720.00 | 650,720.00 | 2.15% | 412 |
| Apr 1, 2026 | 673,000.00 | 675,000.00 | 635,520.00 | 637,000.00 | 637,000.00 | 1.09% | 463 |
| Mar 31, 2026 | 679,960.00 | 679,960.00 | 620,020.00 | 630,120.00 | 630,120.00 | 2.42% | 194 |
| Mar 30, 2026 | 618,000.00 | 639,000.00 | 602,500.00 | 615,220.00 | 615,220.00 | -0.29% | 343 |
| Mar 27, 2026 | 673,820.00 | 673,820.00 | 617,000.00 | 617,000.00 | 617,000.00 | -5.29% | 529 |
| Mar 26, 2026 | 654,440.00 | 654,440.00 | 635,100.00 | 651,480.00 | 651,480.00 | -1.05% | 1,279 |
| Mar 25, 2026 | 658,380.00 | 658,380.00 | 658,380.00 | 658,380.00 | 658,380.00 | - | 84 |
| Mar 24, 2026 | 625,000.00 | 658,380.00 | 625,000.00 | 658,380.00 | 658,380.00 | -2.40% | 256 |
| Mar 20, 2026 | 674,600.00 | 674,600.00 | 674,600.00 | 674,600.00 | 674,600.00 | -1.83% | 172 |
| Mar 19, 2026 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | - | 85 |
| Mar 18, 2026 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 3.30% | 112 |
| Mar 17, 2026 | 676,000.00 | 690,000.00 | 665,200.00 | 665,220.00 | 665,220.00 | -0.71% | 246 |
| Mar 16, 2026 | 670,000.00 | 690,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | 1.51% | 249 |
| Mar 13, 2026 | 660,060.00 | 660,060.00 | 660,060.00 | 660,060.00 | 660,060.00 | -1.48% | 117 |
| Mar 12, 2026 | 670,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | -2.75% | 153 |
| Mar 11, 2026 | 690,000.00 | 690,000.00 | 670,020.00 | 688,940.00 | 688,940.00 | 2.06% | 202 |
| Mar 10, 2026 | 672,000.00 | 685,000.00 | 672,000.00 | 675,020.00 | 674,982.91 | -1.88% | 319 |
| Mar 9, 2026 | 670,000.00 | 688,980.00 | 660,000.00 | 687,980.00 | 687,942.20 | 1.92% | 704 |
| Mar 6, 2026 | 680,000.00 | 680,000.00 | 675,000.00 | 675,000.00 | 674,962.91 | 0.72% | 266 |
| Mar 5, 2026 | 689,000.00 | 689,000.00 | 670,160.00 | 670,160.00 | 670,123.18 | -0.30% | 543 |
| Mar 4, 2026 | 672,020.00 | 672,180.00 | 672,020.00 | 672,180.00 | 672,143.07 | 0.02% | 197 |
| Mar 3, 2026 | 670,000.00 | 678,000.00 | 670,000.00 | 672,020.00 | 671,983.07 | -2.53% | 374 |
| Mar 2, 2026 | 670,000.00 | 691,000.00 | 638,000.00 | 689,460.00 | 689,422.12 | 2.90% | 541 |
| Feb 27, 2026 | 683,020.00 | 687,000.00 | 670,000.00 | 670,000.00 | 669,963.18 | -4.75% | 1,235 |
| Feb 26, 2026 | 727,500.00 | 727,500.00 | 690,420.00 | 703,400.00 | 703,361.35 | -2.98% | 1,690 |
| Feb 25, 2026 | 718,000.00 | 730,000.00 | 718,000.00 | 725,000.00 | 724,960.16 | 1.87% | 2,091 |
| Feb 24, 2026 | 702,000.00 | 717,000.00 | 702,000.00 | 711,660.00 | 711,620.90 | 0.94% | 2,520 |
| Feb 23, 2026 | 710,000.00 | 713,000.00 | 700,100.00 | 705,000.00 | 704,961.26 | 0.56% | 2,297 |
| Feb 20, 2026 | 704,980.00 | 704,980.00 | 690,000.00 | 701,100.00 | 701,061.48 | 2.11% | 389 |
| Feb 19, 2026 | 686,600.00 | 686,600.00 | 686,600.00 | 686,600.00 | 686,562.27 | -0.49% | 112 |
| Feb 18, 2026 | 690,000.00 | 699,000.00 | 680,040.00 | 690,000.00 | 689,962.09 | 2.98% | 911 |
| Feb 17, 2026 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | 669,983.18 | - | - |
| Feb 16, 2026 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | 669,983.18 | - | - |
| Feb 13, 2026 | 675,000.00 | 687,980.00 | 670,020.00 | 670,020.00 | 669,983.18 | -5.09% | 830 |
| Feb 12, 2026 | 696,020.00 | 705,960.00 | 686,020.00 | 705,960.00 | 705,921.21 | 0.46% | 591 |
| Feb 11, 2026 | 699,000.00 | 730,000.00 | 688,020.00 | 702,700.00 | 702,661.39 | 0.54% | 3,028 |
| Feb 10, 2026 | 694,000.00 | 698,980.00 | 693,900.00 | 698,960.00 | 698,921.59 | 1.30% | 370 |
| Feb 9, 2026 | 683,020.00 | 700,020.00 | 683,020.00 | 690,020.00 | 689,982.08 | 1.03% | 2,080 |
| Feb 6, 2026 | 638,000.00 | 683,000.00 | 638,000.00 | 683,000.00 | 682,962.47 | 7.05% | 12,353 |
| Feb 5, 2026 | 638,000.00 | 659,940.00 | 638,000.00 | 638,000.00 | 637,964.94 | -1.09% | 4,320 |
| Feb 4, 2026 | 656,500.00 | 657,380.00 | 635,000.00 | 645,000.00 | 644,964.56 | -2.27% | 8,645 |
| Feb 3, 2026 | 670,000.00 | 678,920.00 | 650,000.00 | 659,980.00 | 659,943.74 | -2.23% | 3,818 |
| Feb 2, 2026 | 686,000.00 | 691,180.00 | 675,000.00 | 675,000.00 | 674,962.91 | -4.07% | 959 |
| Jan 30, 2026 | 703,000.00 | 712,100.00 | 703,000.00 | 703,620.00 | 703,581.34 | 1.24% | 1,282 |
| Jan 29, 2026 | 705,000.00 | 705,000.00 | 685,000.00 | 695,000.00 | 694,961.81 | -1.30% | 856 |
| Jan 28, 2026 | 699,160.00 | 709,160.00 | 699,160.00 | 704,160.00 | 704,121.31 | 2.79% | 1,905 |
| Jan 27, 2026 | 690,000.00 | 696,500.00 | 685,060.00 | 685,060.00 | 685,022.36 | -0.55% | 5,539 |
| Jan 26, 2026 | 687,000.00 | 690,820.00 | 686,000.00 | 688,820.00 | 688,782.15 | 0.25% | 2,342 |
| Jan 23, 2026 | 685,000.00 | 687,900.00 | 678,960.00 | 687,120.00 | 687,082.24 | 3.22% | 2,417 |
| Jan 22, 2026 | 677,000.00 | 677,000.00 | 665,700.00 | 665,700.00 | 665,663.42 | -1.13% | 413 |
| Jan 21, 2026 | 657,100.00 | 678,600.00 | 657,020.00 | 673,280.00 | 673,243.00 | 2.47% | 1,558 |
| Jan 20, 2026 | 666,040.00 | 678,000.00 | 657,020.00 | 657,020.00 | 656,983.90 | -3.09% | 9,136 |
| Jan 19, 2026 | 680,000.00 | 687,000.00 | 678,000.00 | 678,000.00 | 677,962.75 | -2.41% | 482 |
| Jan 16, 2026 | 701,780.00 | 701,780.00 | 692,380.00 | 694,720.00 | 694,681.83 | 0.54% | 618 |
| Jan 15, 2026 | 686,200.00 | 700,000.00 | 686,200.00 | 691,000.00 | 690,962.03 | 3.44% | 1,496 |
| Jan 14, 2026 | 669,000.00 | 669,000.00 | 662,280.00 | 668,000.00 | 667,963.29 | -0.37% | 1,169 |
| Jan 13, 2026 | 680,000.00 | 684,000.00 | 669,700.00 | 670,500.00 | 670,463.16 | -2.67% | 1,387 |
| Jan 9, 2026 | 685,580.00 | 694,680.00 | 685,580.00 | 688,920.00 | 688,882.15 | 0.28% | 738 |
| Jan 8, 2026 | 704,680.00 | 705,660.00 | 682,000.00 | 687,000.00 | 686,962.25 | -3.72% | 2,430 |
| Jan 7, 2026 | 704,700.00 | 718,380.00 | 703,100.00 | 713,580.00 | 713,540.79 | 2.43% | 966 |
| Jan 6, 2026 | 710,000.00 | 717,000.00 | 696,600.00 | 696,660.00 | 696,621.72 | -0.97% | 1,818 |
| Jan 5, 2026 | 730,000.00 | 730,000.00 | 697,500.00 | 703,480.00 | 703,441.35 | -2.12% | 1,484 |
| Jan 2, 2026 | 725,000.00 | 730,000.00 | 713,540.00 | 718,740.00 | 718,700.51 | 2.68% | 1,128 |
| Dec 30, 2025 | 703,000.00 | 711,700.00 | 700,000.00 | 700,000.00 | 699,961.54 | -0.44% | 465 |
| Dec 29, 2025 | 691,520.00 | 703,100.00 | 691,520.00 | 703,100.00 | 703,061.37 | -0.48% | 266 |
| Dec 26, 2025 | 708,000.00 | 716,000.00 | 705,320.00 | 706,500.00 | 706,461.18 | 1.51% | 7,323 |
| Dec 24, 2025 | 694,000.00 | 696,000.00 | 694,000.00 | 696,000.00 | 695,961.76 | -1.25% | 136 |
| Dec 23, 2025 | 689,540.00 | 709,000.00 | 689,540.00 | 704,800.00 | 704,761.27 | 1.85% | 1,715 |
| Dec 22, 2025 | 691,820.00 | 698,200.00 | 691,500.00 | 692,020.00 | 691,981.97 | 0.44% | 2,278 |
| Dec 19, 2025 | 678,920.00 | 691,000.00 | 677,000.00 | 688,980.00 | 688,942.14 | 2.51% | 7,367 |
| Dec 18, 2025 | 684,220.00 | 684,220.00 | 672,120.00 | 672,120.00 | 672,083.07 | 1.22% | 383 |
| Dec 17, 2025 | 680,000.00 | 680,000.00 | 658,920.00 | 664,020.00 | 663,983.51 | -2.41% | 1,747 |
| Dec 16, 2025 | 681,280.00 | 681,280.00 | 680,440.00 | 680,440.00 | 680,402.61 | 0.30% | 163 |
| Dec 15, 2025 | 674,000.00 | 682,000.00 | 671,000.00 | 678,380.00 | 678,342.72 | 1.55% | 1,076 |
| Dec 12, 2025 | 686,000.00 | 698,920.00 | 668,000.00 | 668,000.00 | 667,963.29 | -2.62% | 2,366 |
| Dec 11, 2025 | 682,160.00 | 686,560.00 | 672,880.00 | 686,000.00 | 685,962.31 | -2.22% | 1,410 |
| Dec 10, 2025 | 711,100.00 | 715,000.00 | 700,580.00 | 701,560.00 | 701,521.45 | -1.19% | 464 |
| Dec 9, 2025 | 710,000.00 | 716,000.00 | 708,080.00 | 710,040.00 | 710,000.98 | 2.16% | 1,743 |
| Dec 5, 2025 | 693,100.00 | 698,000.00 | 693,100.00 | 695,000.00 | 694,961.81 | -0.04% | 494 |
| Dec 4, 2025 | 679,000.00 | 699,000.00 | 678,000.00 | 695,300.00 | 695,261.79 | 2.69% | 1,082 |
| Dec 3, 2025 | 680,000.00 | 685,780.00 | 677,060.00 | 677,060.00 | 676,984.97 | -2.09% | 631 |
| Dec 2, 2025 | 700,000.00 | 707,520.00 | 691,500.00 | 691,500.00 | 691,423.37 | -0.07% | 2,010 |
| Dec 1, 2025 | 661,320.00 | 692,000.00 | 661,100.00 | 692,000.00 | 691,923.31 | 2.98% | 2,244 |
| Nov 28, 2025 | 672,000.00 | 672,000.00 | 662,000.00 | 672,000.00 | 671,925.53 | -0.15% | 1,505 |