Nu Holdings Ltd. (BVC:NUCO)
Colombia · Delayed Price · Currency is COP 44,700
+800 (1.82%)
At close: Jun 19, 2026
BVC:NUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 44,920.00 | 45,500.00 | 44,100.00 | 44,980.00 | 44,980.00 | 2.46% | 33,476 |
| Jun 18, 2026 | 45,000.00 | 45,640.00 | 43,900.00 | 43,900.00 | 43,900.00 | -1.35% | 82,600 |
| Jun 17, 2026 | 44,340.00 | 46,500.00 | 44,020.00 | 44,500.00 | 44,500.00 | 1.23% | 234,370 |
| Jun 16, 2026 | 43,000.00 | 43,960.00 | 42,880.00 | 43,960.00 | 43,960.00 | 5.42% | 104,476 |
| Jun 12, 2026 | 43,100.00 | 43,100.00 | 41,700.00 | 41,700.00 | 41,700.00 | -0.71% | 65,103 |
| Jun 11, 2026 | 41,300.00 | 42,100.00 | 40,980.00 | 42,000.00 | 42,000.00 | 1.20% | 72,417 |
| Jun 10, 2026 | 42,400.00 | 43,140.00 | 41,500.00 | 41,500.00 | 41,500.00 | -2.21% | 42,790 |
| Jun 9, 2026 | 42,700.00 | 43,500.00 | 42,000.00 | 42,440.00 | 42,440.00 | -1.44% | 38,592 |
| Jun 5, 2026 | 43,700.00 | 44,200.00 | 42,900.00 | 43,060.00 | 43,060.00 | -0.78% | 43,590 |
| Jun 4, 2026 | 42,400.00 | 43,760.00 | 42,400.00 | 43,400.00 | 43,400.00 | 3.78% | 251,275 |
| Jun 3, 2026 | 42,720.00 | 42,900.00 | 40,100.00 | 41,820.00 | 41,820.00 | -1.65% | 242,104 |
| Jun 2, 2026 | 46,140.00 | 46,140.00 | 41,200.00 | 42,520.00 | 42,520.00 | -8.52% | 552,086 |
| Jun 1, 2026 | 48,800.00 | 48,800.00 | 46,020.00 | 46,480.00 | 46,480.00 | -4.75% | 240,780 |
| May 29, 2026 | 47,920.00 | 48,820.00 | 47,760.00 | 48,800.00 | 48,800.00 | 2.05% | 57,240 |
| May 28, 2026 | 47,240.00 | 48,380.00 | 46,920.00 | 47,820.00 | 47,820.00 | 0.63% | 31,821 |
| May 27, 2026 | 47,240.00 | 47,880.00 | 47,240.00 | 47,520.00 | 47,520.00 | -0.17% | 17,076 |
| May 26, 2026 | 47,380.00 | 48,000.00 | 46,020.00 | 47,600.00 | 47,600.00 | -1.00% | 104,865 |
| May 25, 2026 | 47,980.00 | 48,080.00 | 46,900.00 | 48,080.00 | 48,080.00 | 2.96% | 15,405 |
| May 22, 2026 | 48,660.00 | 49,000.00 | 46,700.00 | 46,700.00 | 46,700.00 | -4.34% | 128,348 |
| May 21, 2026 | 47,500.00 | 49,000.00 | 47,000.00 | 48,820.00 | 48,820.00 | 2.35% | 75,650 |
| May 20, 2026 | 47,060.00 | 47,760.00 | 46,780.00 | 47,700.00 | 47,700.00 | 3.25% | 85,807 |
| May 19, 2026 | 46,360.00 | 47,300.00 | 45,800.00 | 46,200.00 | 46,200.00 | -0.39% | 72,195 |
| May 15, 2026 | 48,660.00 | 48,660.00 | 45,100.00 | 46,380.00 | 46,380.00 | -7.17% | 384,697 |
| May 14, 2026 | 48,820.00 | 50,000.00 | 48,800.00 | 49,960.00 | 49,960.00 | 0.93% | 156,620 |
| May 13, 2026 | 50,000.00 | 50,460.00 | 48,500.00 | 49,500.00 | 49,500.00 | -1.59% | 127,709 |
| May 12, 2026 | 50,900.00 | 51,180.00 | 50,300.00 | 50,300.00 | 50,300.00 | -1.18% | 43,694 |
| May 11, 2026 | 51,640.00 | 51,940.00 | 50,540.00 | 50,900.00 | 50,900.00 | -1.17% | 105,313 |
| May 8, 2026 | 53,200.00 | 53,480.00 | 51,500.00 | 51,500.00 | 51,500.00 | -3.38% | 125,137 |
| May 7, 2026 | 53,800.00 | 53,940.00 | 53,300.00 | 53,300.00 | 53,300.00 | -0.93% | 26,052 |
| May 6, 2026 | 53,180.00 | 54,500.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1.51% | 49,668 |
| May 5, 2026 | 52,880.00 | 53,800.00 | 52,880.00 | 53,000.00 | 53,000.00 | 0.15% | 29,538 |
| May 4, 2026 | 54,000.00 | 54,000.00 | 52,500.00 | 52,920.00 | 52,920.00 | 0.11% | 17,911 |
| Apr 30, 2026 | 51,200.00 | 53,500.00 | 51,200.00 | 52,860.00 | 52,860.00 | 3.24% | 16,698 |
| Apr 29, 2026 | 52,580.00 | 52,580.00 | 51,160.00 | 51,200.00 | 51,200.00 | -1.92% | 58,759 |
| Apr 28, 2026 | 53,200.00 | 53,440.00 | 52,120.00 | 52,200.00 | 52,200.00 | -2.43% | 43,489 |
| Apr 27, 2026 | 52,000.00 | 54,980.00 | 52,000.00 | 53,500.00 | 53,500.00 | 3.24% | 31,889 |
| Apr 24, 2026 | 53,000.00 | 53,000.00 | 51,000.00 | 51,820.00 | 51,820.00 | 0.43% | 66,909 |
| Apr 23, 2026 | 52,760.00 | 52,760.00 | 51,060.00 | 51,600.00 | 51,600.00 | -2.38% | 61,828 |
| Apr 22, 2026 | 54,000.00 | 54,000.00 | 52,600.00 | 52,860.00 | 52,860.00 | -1.75% | 40,683 |
| Apr 21, 2026 | 53,700.00 | 54,500.00 | 53,660.00 | 53,800.00 | 53,800.00 | -0.37% | 121,458 |
| Apr 20, 2026 | 55,000.00 | 55,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | -2.53% | 52,426 |
| Apr 17, 2026 | 56,000.00 | 56,480.00 | 55,320.00 | 55,400.00 | 55,400.00 | -1.00% | 66,254 |
| Apr 16, 2026 | 55,760.00 | 56,100.00 | 55,300.00 | 55,960.00 | 55,960.00 | - | 25,160 |
| Apr 15, 2026 | 55,500.00 | 56,000.00 | 55,000.00 | 55,960.00 | 55,960.00 | 1.75% | 40,160 |
| Apr 14, 2026 | 53,900.00 | 55,400.00 | 53,900.00 | 55,000.00 | 55,000.00 | 2.42% | 24,835 |
| Apr 13, 2026 | 53,900.00 | 54,040.00 | 53,300.00 | 53,700.00 | 53,700.00 | -0.37% | 40,971 |
| Apr 10, 2026 | 54,200.00 | 54,500.00 | 53,900.00 | 53,900.00 | 53,900.00 | -1.10% | 70,156 |
| Apr 9, 2026 | 52,800.00 | 54,500.00 | 52,680.00 | 54,500.00 | 54,500.00 | 2.83% | 35,982 |
| Apr 8, 2026 | 54,500.00 | 56,180.00 | 52,660.00 | 53,000.00 | 53,000.00 | 1.53% | 55,491 |
| Apr 7, 2026 | 52,220.00 | 52,220.00 | 51,160.00 | 52,200.00 | 52,200.00 | -0.57% | 21,567 |