NVIDIA Corporation (BVC:NVDACO)
Colombia · Delayed Price · Currency is COP 617,000
-34,480 (-5.29%)
At close: Mar 27, 2026
BVC:NVDACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 673,820.00 | 673,820.00 | 617,000.00 | 617,000.00 | 617,000.00 | -5.29% | 529 |
| Mar 26, 2026 | 654,440.00 | 654,440.00 | 635,100.00 | 651,480.00 | 651,480.00 | -1.05% | 1,279 |
| Mar 25, 2026 | 658,380.00 | 658,380.00 | 658,380.00 | 658,380.00 | 658,380.00 | - | 84 |
| Mar 24, 2026 | 625,000.00 | 658,380.00 | 625,000.00 | 658,380.00 | 658,380.00 | -2.40% | 256 |
| Mar 20, 2026 | 674,600.00 | 674,600.00 | 674,600.00 | 674,600.00 | 674,600.00 | -1.83% | 172 |
| Mar 19, 2026 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | - | 85 |
| Mar 18, 2026 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 687,200.00 | 3.30% | 112 |
| Mar 17, 2026 | 676,000.00 | 690,000.00 | 665,200.00 | 665,220.00 | 665,220.00 | -0.71% | 246 |
| Mar 16, 2026 | 670,000.00 | 690,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | 1.51% | 249 |
| Mar 13, 2026 | 660,060.00 | 660,060.00 | 660,060.00 | 660,060.00 | 660,060.00 | -1.48% | 117 |
| Mar 12, 2026 | 670,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | -2.75% | 153 |
| Mar 11, 2026 | 690,000.00 | 690,000.00 | 670,020.00 | 688,940.00 | 688,940.00 | 2.06% | 202 |
| Mar 10, 2026 | 672,000.00 | 685,000.00 | 672,000.00 | 675,020.00 | 674,982.91 | -1.88% | 319 |
| Mar 9, 2026 | 670,000.00 | 688,980.00 | 660,000.00 | 687,980.00 | 687,942.20 | 1.92% | 704 |
| Mar 6, 2026 | 680,000.00 | 680,000.00 | 675,000.00 | 675,000.00 | 674,962.91 | 0.72% | 266 |
| Mar 5, 2026 | 689,000.00 | 689,000.00 | 670,160.00 | 670,160.00 | 670,123.18 | -0.30% | 543 |
| Mar 4, 2026 | 672,020.00 | 672,180.00 | 672,020.00 | 672,180.00 | 672,143.07 | 0.02% | 197 |
| Mar 3, 2026 | 670,000.00 | 678,000.00 | 670,000.00 | 672,020.00 | 671,983.07 | -2.53% | 374 |
| Mar 2, 2026 | 670,000.00 | 691,000.00 | 638,000.00 | 689,460.00 | 689,422.12 | 2.90% | 541 |
| Feb 27, 2026 | 683,020.00 | 687,000.00 | 670,000.00 | 670,000.00 | 669,963.18 | -4.75% | 1,235 |
| Feb 26, 2026 | 727,500.00 | 727,500.00 | 690,420.00 | 703,400.00 | 703,361.35 | -2.98% | 1,690 |
| Feb 25, 2026 | 718,000.00 | 730,000.00 | 718,000.00 | 725,000.00 | 724,960.16 | 1.87% | 2,091 |
| Feb 24, 2026 | 702,000.00 | 717,000.00 | 702,000.00 | 711,660.00 | 711,620.90 | 0.94% | 2,520 |
| Feb 23, 2026 | 710,000.00 | 713,000.00 | 700,100.00 | 705,000.00 | 704,961.26 | 0.56% | 2,297 |
| Feb 20, 2026 | 704,980.00 | 704,980.00 | 690,000.00 | 701,100.00 | 701,061.48 | 2.11% | 389 |
| Feb 19, 2026 | 686,600.00 | 686,600.00 | 686,600.00 | 686,600.00 | 686,562.27 | -0.49% | 112 |
| Feb 18, 2026 | 690,000.00 | 699,000.00 | 680,040.00 | 690,000.00 | 689,962.09 | 2.98% | 911 |
| Feb 17, 2026 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | 669,983.18 | - | - |
| Feb 16, 2026 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | 669,983.18 | - | - |
| Feb 13, 2026 | 675,000.00 | 687,980.00 | 670,020.00 | 670,020.00 | 669,983.18 | -5.09% | 830 |
| Feb 12, 2026 | 696,020.00 | 705,960.00 | 686,020.00 | 705,960.00 | 705,921.21 | 0.46% | 591 |
| Feb 11, 2026 | 699,000.00 | 730,000.00 | 688,020.00 | 702,700.00 | 702,661.39 | 0.54% | 3,028 |
| Feb 10, 2026 | 694,000.00 | 698,980.00 | 693,900.00 | 698,960.00 | 698,921.59 | 1.30% | 370 |
| Feb 9, 2026 | 683,020.00 | 700,020.00 | 683,020.00 | 690,020.00 | 689,982.08 | 1.03% | 2,080 |
| Feb 6, 2026 | 638,000.00 | 683,000.00 | 638,000.00 | 683,000.00 | 682,962.47 | 7.05% | 12,353 |
| Feb 5, 2026 | 638,000.00 | 659,940.00 | 638,000.00 | 638,000.00 | 637,964.94 | -1.09% | 4,320 |
| Feb 4, 2026 | 656,500.00 | 657,380.00 | 635,000.00 | 645,000.00 | 644,964.56 | -2.27% | 8,645 |
| Feb 3, 2026 | 670,000.00 | 678,920.00 | 650,000.00 | 659,980.00 | 659,943.74 | -2.23% | 3,818 |
| Feb 2, 2026 | 686,000.00 | 691,180.00 | 675,000.00 | 675,000.00 | 674,962.91 | -4.07% | 959 |
| Jan 30, 2026 | 703,000.00 | 712,100.00 | 703,000.00 | 703,620.00 | 703,581.34 | 1.24% | 1,282 |
| Jan 29, 2026 | 705,000.00 | 705,000.00 | 685,000.00 | 695,000.00 | 694,961.81 | -1.30% | 856 |
| Jan 28, 2026 | 699,160.00 | 709,160.00 | 699,160.00 | 704,160.00 | 704,121.31 | 2.79% | 1,905 |
| Jan 27, 2026 | 690,000.00 | 696,500.00 | 685,060.00 | 685,060.00 | 685,022.36 | -0.55% | 5,539 |
| Jan 26, 2026 | 687,000.00 | 690,820.00 | 686,000.00 | 688,820.00 | 688,782.15 | 0.25% | 2,342 |
| Jan 23, 2026 | 685,000.00 | 687,900.00 | 678,960.00 | 687,120.00 | 687,082.24 | 3.22% | 2,417 |
| Jan 22, 2026 | 677,000.00 | 677,000.00 | 665,700.00 | 665,700.00 | 665,663.42 | -1.13% | 413 |
| Jan 21, 2026 | 657,100.00 | 678,600.00 | 657,020.00 | 673,280.00 | 673,243.00 | 2.47% | 1,558 |
| Jan 20, 2026 | 666,040.00 | 678,000.00 | 657,020.00 | 657,020.00 | 656,983.90 | -3.09% | 9,136 |
| Jan 19, 2026 | 680,000.00 | 687,000.00 | 678,000.00 | 678,000.00 | 677,962.75 | -2.41% | 482 |
| Jan 16, 2026 | 701,780.00 | 701,780.00 | 692,380.00 | 694,720.00 | 694,681.83 | 0.54% | 618 |