Holding Bursátil Regional S.A. (BVC:NUAMCO)
Colombia · Delayed Price · Currency is COP 21,320
0.00 (0.00%)
At close: Feb 16, 2026
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |