Holding Bursátil Regional S.A. (BVC:NUAMCO)
Colombia · Delayed Price · Currency is COP 18,680
-40 (-0.21%)
At close: Dec 15, 2025
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | - | 107 |
| Nov 25, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | - | 112 |
| Nov 24, 2025 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 1.78% | 6 |
| Nov 21, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | - | - |
| Nov 20, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | - | 355 |
| Nov 19, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | - | 15 |
| Nov 18, 2025 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | -1.10% | 44 |
| Nov 14, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 34 |
| Nov 13, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 203 |
| Nov 12, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 103 |
| Nov 11, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | - | 9 |
| Nov 10, 2025 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | -2.16% | 1,920 |
| Nov 7, 2025 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | - | 12 |
| Nov 6, 2025 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | 18,560.00 | -2.32% | 922 |
| Nov 5, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3.71% | 1,366 |
| Nov 4, 2025 | 19,220.00 | 19,220.00 | 18,320.00 | 18,320.00 | 18,320.00 | -5.57% | 2,537 |
| Oct 31, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 82 |
| Oct 30, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 117 |
| Oct 29, 2025 | 19,460.00 | 19,460.00 | 18,840.00 | 19,400.00 | 19,400.00 | 2.97% | 3,356 |
| Oct 28, 2025 | 19,320.00 | 19,320.00 | 18,840.00 | 18,840.00 | 18,840.00 | -1.98% | 1,980 |
| Oct 27, 2025 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 2.02% | 169 |
| Oct 24, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 60 |
| Oct 23, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 199 |
| Oct 22, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 173 |
| Oct 21, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | - | 327 |
| Oct 20, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | -1.88% | 5 |
| Oct 17, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | - |
| Oct 16, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 119 |
| Oct 15, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 24 |
| Oct 14, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.95% | 380 |
| Oct 10, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 232 |
| Oct 9, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 215 |
| Oct 8, 2025 | 18,840.00 | 20,200.00 | 18,840.00 | 20,200.00 | 20,200.00 | 7.22% | 129,218 |
| Oct 7, 2025 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | -1.88% | 1,521 |
| Oct 6, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.48% | 80 |
| Oct 3, 2025 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | - | 733 |
| Oct 2, 2025 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | -4.64% | 1,501 |
| Oct 1, 2025 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | - | 91 |