Nu Holdings Ltd. (BVC:NUCO)
Colombia · Delayed Price · Currency is COP 48,800
+980 (2.05%)
At close: May 29, 2026
BVC:NUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 54,000.00 | 54,000.00 | 51,600.00 | 52,500.00 | 52,500.00 | -1.50% | 18,139 |
| Apr 1, 2026 | 54,000.00 | 54,500.00 | 53,120.00 | 53,300.00 | 53,300.00 | 0.79% | 32,601 |
| Mar 31, 2026 | 51,260.00 | 53,200.00 | 50,980.00 | 52,880.00 | 52,880.00 | 4.55% | 18,381 |
| Mar 30, 2026 | 50,800.00 | 50,800.00 | 49,400.00 | 50,580.00 | 50,580.00 | 1.16% | 39,849 |
| Mar 27, 2026 | 51,500.00 | 51,500.00 | 49,680.00 | 50,000.00 | 50,000.00 | -3.77% | 45,616 |
| Mar 26, 2026 | 52,400.00 | 52,400.00 | 51,380.00 | 51,960.00 | 51,960.00 | -2.18% | 46,587 |
| Mar 25, 2026 | 53,700.00 | 54,600.00 | 52,400.00 | 53,120.00 | 53,120.00 | 0.38% | 24,461 |
| Mar 24, 2026 | 53,400.00 | 54,700.00 | 52,420.00 | 52,920.00 | 52,920.00 | 2.56% | 23,569 |
| Mar 20, 2026 | 52,360.00 | 52,360.00 | 51,600.00 | 51,600.00 | 51,600.00 | -1.38% | 13,570 |
| Mar 19, 2026 | 51,060.00 | 52,380.00 | 50,520.00 | 52,320.00 | 52,320.00 | 1.55% | 23,865 |
| Mar 18, 2026 | 52,800.00 | 52,900.00 | 51,520.00 | 51,520.00 | 51,520.00 | -3.12% | 28,758 |
| Mar 17, 2026 | 53,500.00 | 53,500.00 | 52,640.00 | 53,180.00 | 53,180.00 | 1.30% | 21,632 |
| Mar 16, 2026 | 52,060.00 | 52,960.00 | 52,060.00 | 52,500.00 | 52,500.00 | 1.74% | 21,190 |