Nu Holdings Ltd. (BVC:NUCO)
Colombia · Delayed Price · Currency is COP 45,460
-1,140 (-2.45%)
At close: Sep 11, 2026
BVC:NUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 46,600.00 | 46,600.00 | 44,640.00 | 45,460.00 | 45,460.00 | -2.45% | 472,954 |
| Sep 10, 2026 | 46,660.00 | 47,900.00 | 46,260.00 | 46,600.00 | 46,600.00 | -1.27% | 133,479 |
| Sep 9, 2026 | 47,300.00 | 48,000.00 | 46,660.00 | 47,200.00 | 47,200.00 | -1.21% | 93,790 |
| Sep 8, 2026 | 49,200.00 | 49,200.00 | 47,600.00 | 47,780.00 | 47,780.00 | -1.12% | 34,468 |
| Sep 7, 2026 | 48,400.00 | 48,500.00 | 48,300.00 | 48,320.00 | 48,320.00 | 0.67% | 6,662 |
| Sep 4, 2026 | 48,500.00 | 48,500.00 | 47,980.00 | 48,000.00 | 48,000.00 | -1.64% | 21,304 |
| Sep 3, 2026 | 48,600.00 | 49,920.00 | 48,220.00 | 48,800.00 | 48,800.00 | 2.74% | 84,247 |
| Sep 2, 2026 | 45,500.00 | 48,700.00 | 45,460.00 | 47,500.00 | 47,500.00 | 3.49% | 305,520 |
| Sep 1, 2026 | 46,800.00 | 47,600.00 | 45,700.00 | 45,900.00 | 45,900.00 | -1.92% | 87,360 |
| Aug 31, 2026 | 45,920.00 | 46,980.00 | 45,500.00 | 46,800.00 | 46,800.00 | 1.30% | 104,695 |
| Aug 28, 2026 | 46,600.00 | 46,780.00 | 45,720.00 | 46,200.00 | 46,200.00 | -1.70% | 114,986 |
| Aug 27, 2026 | 46,920.00 | 47,500.00 | 46,260.00 | 47,000.00 | 47,000.00 | -1.05% | 54,688 |
| Aug 26, 2026 | 47,000.00 | 47,900.00 | 47,000.00 | 47,500.00 | 47,500.00 | 3.98% | 135,912 |
| Aug 25, 2026 | 45,800.00 | 46,580.00 | 44,560.00 | 45,680.00 | 45,680.00 | 0.40% | 141,860 |
| Aug 24, 2026 | 44,200.00 | 45,800.00 | 43,600.00 | 45,500.00 | 45,500.00 | 2.94% | 78,966 |
| Aug 21, 2026 | 43,840.00 | 45,200.00 | 43,580.00 | 44,200.00 | 44,200.00 | 0.68% | 48,077 |
| Aug 20, 2026 | 45,180.00 | 45,180.00 | 43,480.00 | 43,900.00 | 43,900.00 | -1.48% | 108,540 |
| Aug 19, 2026 | 44,520.00 | 45,800.00 | 43,800.00 | 44,560.00 | 44,560.00 | -0.93% | 112,948 |
| Aug 18, 2026 | 46,500.00 | 46,700.00 | 44,540.00 | 44,980.00 | 44,980.00 | -5.42% | 185,918 |
| Aug 14, 2026 | 44,960.00 | 50,240.00 | 44,960.00 | 47,560.00 | 47,560.00 | 8.58% | 413,263 |
| Aug 13, 2026 | 42,180.00 | 43,900.00 | 42,180.00 | 43,800.00 | 43,800.00 | 2.62% | 47,011 |
| Aug 12, 2026 | 42,980.00 | 42,980.00 | 42,000.00 | 42,680.00 | 42,680.00 | 0.61% | 76,677 |
| Aug 11, 2026 | 43,480.00 | 43,480.00 | 41,800.00 | 42,420.00 | 42,420.00 | -2.93% | 236,413 |
| Aug 10, 2026 | 43,600.00 | 43,960.00 | 43,380.00 | 43,700.00 | 43,700.00 | -0.91% | 48,132 |
| Aug 6, 2026 | 45,500.00 | 45,600.00 | 44,100.00 | 44,100.00 | 44,100.00 | -3.29% | 156,430 |
| Aug 5, 2026 | 46,240.00 | 46,700.00 | 45,520.00 | 45,600.00 | 45,600.00 | -0.22% | 27,296 |
| Aug 4, 2026 | 46,680.00 | 47,180.00 | 45,700.00 | 45,700.00 | 45,700.00 | -1.25% | 14,896 |
| Aug 3, 2026 | 46,500.00 | 46,980.00 | 46,160.00 | 46,280.00 | 46,280.00 | 2.16% | 54,228 |
| Jul 31, 2026 | 45,300.00 | 46,200.00 | 44,800.00 | 45,300.00 | 45,300.00 | - | 64,849 |
| Jul 30, 2026 | 46,400.00 | 46,400.00 | 44,360.00 | 45,300.00 | 45,300.00 | -1.74% | 100,625 |
| Jul 29, 2026 | 46,900.00 | 46,980.00 | 44,960.00 | 46,100.00 | 46,100.00 | -2.33% | 103,798 |
| Jul 28, 2026 | 46,700.00 | 47,500.00 | 46,200.00 | 47,200.00 | 47,200.00 | 1.37% | 74,231 |
| Jul 27, 2026 | 46,020.00 | 47,000.00 | 45,520.00 | 46,560.00 | 46,560.00 | 2.87% | 87,312 |
| Jul 24, 2026 | 45,460.00 | 46,040.00 | 45,040.00 | 45,260.00 | 45,260.00 | -0.96% | 26,606 |
| Jul 23, 2026 | 46,500.00 | 46,740.00 | 45,280.00 | 45,700.00 | 45,700.00 | -1.30% | 58,019 |
| Jul 22, 2026 | 46,400.00 | 46,500.00 | 44,620.00 | 46,300.00 | 46,300.00 | 0.43% | 59,505 |
| Jul 21, 2026 | 45,040.00 | 46,400.00 | 45,040.00 | 46,100.00 | 46,100.00 | 3.13% | 33,381 |
| Jul 17, 2026 | 44,000.00 | 45,080.00 | 43,580.00 | 44,700.00 | 44,700.00 | 0.45% | 23,694 |
| Jul 16, 2026 | 44,440.00 | 44,920.00 | 43,980.00 | 44,500.00 | 44,500.00 | -2.84% | 23,177 |
| Jul 15, 2026 | 45,100.00 | 45,800.00 | 44,780.00 | 45,800.00 | 45,800.00 | 1.28% | 13,429 |
| Jul 14, 2026 | 45,200.00 | 46,340.00 | 45,160.00 | 45,220.00 | 45,220.00 | 0.85% | 33,427 |
| Jul 10, 2026 | 45,500.00 | 45,620.00 | 44,840.00 | 44,840.00 | 44,840.00 | -0.71% | 19,779 |
| Jul 9, 2026 | 44,520.00 | 45,320.00 | 43,700.00 | 45,160.00 | 45,160.00 | 1.07% | 34,720 |
| Jul 8, 2026 | 45,000.00 | 45,000.00 | 44,480.00 | 44,680.00 | 44,680.00 | -1.85% | 33,230 |
| Jul 7, 2026 | 47,000.00 | 48,000.00 | 45,460.00 | 45,520.00 | 45,520.00 | -2.53% | 40,205 |
| Jul 6, 2026 | 45,360.00 | 46,800.00 | 44,960.00 | 46,700.00 | 46,700.00 | 1.26% | 34,979 |
| Jul 3, 2026 | 45,900.00 | 46,380.00 | 45,200.00 | 46,120.00 | 46,120.00 | 2.49% | 5,206 |
| Jul 2, 2026 | 45,840.00 | 46,260.00 | 44,800.00 | 45,000.00 | 45,000.00 | -2.17% | 42,465 |
| Jul 1, 2026 | 45,460.00 | 47,420.00 | 45,200.00 | 46,000.00 | 46,000.00 | 2.82% | 203,903 |
| Jun 30, 2026 | 45,120.00 | 46,000.00 | 44,740.00 | 44,740.00 | 44,740.00 | -1.24% | 41,490 |