Holding Bursátil Regional S.A. (BVL:NUAM)
Peru
· Delayed Price · Currency is PEN · Price in USD 4.680
-0.040 (-0.85%)
At close: Dec 4, 2025
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | -0.85% | 43,642 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | 1,968 |
| Nov 27, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.64% | 20,000 |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 24, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 20, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 250 |
| Nov 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 192,443 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 13, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Nov 10, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | 50,000 |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | 50,000 |
| Nov 5, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | 620,092 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 100,000 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 75,000 |
| Oct 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 25,000 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 71,921 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 20,000 |
| Oct 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 2, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Sep 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 30,000 |
| Sep 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 26, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 22, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 101,046 |
| Sep 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 80,000 |
| Sep 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 40,000 |
| Sep 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 30,000 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 25,000 |
| Sep 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 25,000 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 70,000 |
| Sep 2, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -2.57% | 50,000 |
| Sep 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | 25,299 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 250 |
| Aug 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 13, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 35,071 |
| Jul 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 250,000 |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 60,000 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 60,000 |
| Jul 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |