NVIDIA Corporation (BVC:NVDACO)
Colombia · Delayed Price · Currency is COP 760,020
-4,980 (-0.65%)
At close: Oct 2, 2026
BVC:NVDACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 770,000.00 | 776,040.00 | 760,020.00 | 760,020.00 | 760,020.00 | -0.65% | 376 |
| Oct 1, 2026 | 755,000.00 | 769,000.00 | 750,000.00 | 765,000.00 | 765,000.00 | 0.66% | 323 |
| Sep 30, 2026 | 707,500.00 | 764,900.00 | 707,500.00 | 760,000.00 | 760,000.00 | 5.34% | 847 |
| Sep 29, 2026 | 766,020.00 | 770,500.00 | 721,500.00 | 721,500.00 | 721,500.00 | -2.50% | 393 |
| Sep 28, 2026 | 765,000.00 | 772,000.00 | 730,000.00 | 740,000.00 | 740,000.00 | 0.68% | 2,270 |
| Sep 25, 2026 | 749,480.00 | 752,000.00 | 735,020.00 | 735,020.00 | 735,020.00 | -1.19% | 1,118 |
| Sep 24, 2026 | 736,180.00 | 749,000.00 | 731,000.00 | 743,900.00 | 743,900.00 | 1.62% | 307 |
| Sep 23, 2026 | 735,000.00 | 740,000.00 | 730,020.00 | 732,020.00 | 732,020.00 | -0.41% | 1,888 |
| Sep 22, 2026 | 720,000.00 | 736,000.00 | 720,000.00 | 735,000.00 | 735,000.00 | 2.08% | 1,229 |
| Sep 21, 2026 | 710,000.00 | 726,020.00 | 690,020.00 | 720,000.00 | 720,000.00 | 2.28% | 1,106 |
| Sep 18, 2026 | 690,000.00 | 703,980.00 | 690,000.00 | 703,980.00 | 703,980.00 | 3.53% | 416 |
| Sep 17, 2026 | 685,000.00 | 693,500.00 | 670,000.00 | 680,000.00 | 680,000.00 | 2.56% | 844 |
| Sep 16, 2026 | 660,000.00 | 680,960.00 | 660,000.00 | 663,000.00 | 663,000.00 | 0.25% | 128 |
| Sep 15, 2026 | 660,000.00 | 676,000.00 | 659,700.00 | 661,340.00 | 661,340.00 | 0.66% | 717 |
| Sep 14, 2026 | 650,000.00 | 698,980.00 | 650,000.00 | 657,000.00 | 657,000.00 | -3.37% | 932 |
| Sep 11, 2026 | 680,980.00 | 680,980.00 | 662,000.00 | 679,900.00 | 679,900.00 | -0.01% | 688 |
| Sep 10, 2026 | 694,000.00 | 694,000.00 | 673,000.00 | 680,000.00 | 680,000.00 | -2.54% | 770 |
| Sep 9, 2026 | 699,980.00 | 699,980.00 | 698,500.00 | 698,500.00 | 697,726.59 | -0.92% | 165 |
| Sep 8, 2026 | 705,060.00 | 714,980.00 | 705,000.00 | 705,000.00 | 704,219.39 | 0.69% | 227 |
| Sep 7, 2026 | 700,000.00 | 700,140.00 | 691,000.00 | 700,140.00 | 699,364.77 | -1.67% | 93 |
| Sep 4, 2026 | 730,000.00 | 735,000.00 | 710,020.00 | 712,020.00 | 711,231.62 | -0.42% | 210 |
| Sep 3, 2026 | 717,140.00 | 720,960.00 | 696,000.00 | 715,000.00 | 714,208.32 | 0.65% | 581 |
| Sep 2, 2026 | 686,360.00 | 714,000.00 | 686,360.00 | 710,380.00 | 709,593.43 | 3.25% | 651 |
| Sep 1, 2026 | 711,000.00 | 711,000.00 | 685,320.00 | 688,000.00 | 687,238.21 | -3.23% | 680 |
| Aug 31, 2026 | 695,000.00 | 711,140.00 | 691,000.00 | 711,000.00 | 710,212.75 | 2.16% | 490 |
| Aug 28, 2026 | 725,000.00 | 725,000.00 | 694,300.00 | 696,000.00 | 695,229.36 | -2.79% | 1,233 |
| Aug 27, 2026 | 700,000.00 | 723,500.00 | 692,520.00 | 716,000.00 | 715,207.21 | 8.48% | 6,282 |
| Aug 26, 2026 | 661,840.00 | 662,060.00 | 654,720.00 | 660,000.00 | 659,269.22 | 0.15% | 1,671 |
| Aug 25, 2026 | 620,000.00 | 662,720.00 | 620,000.00 | 659,000.00 | 658,270.32 | 2.98% | 1,016 |
| Aug 24, 2026 | 651,560.00 | 651,560.00 | 636,360.00 | 639,940.00 | 639,231.43 | -2.15% | 1,114 |
| Aug 21, 2026 | 663,600.00 | 666,280.00 | 652,000.00 | 654,000.00 | 653,275.86 | -1.36% | 1,419 |
| Aug 20, 2026 | 665,420.00 | 668,160.00 | 663,020.00 | 663,020.00 | 662,285.87 | 0.49% | 343 |
| Aug 19, 2026 | 676,120.00 | 676,120.00 | 659,620.00 | 659,800.00 | 659,069.44 | -3.31% | 315 |
| Aug 18, 2026 | 689,520.00 | 689,520.00 | 677,000.00 | 682,420.00 | 681,664.39 | -3.15% | 390 |
| Aug 14, 2026 | 704,700.00 | 708,000.00 | 702,340.00 | 704,640.00 | 703,859.79 | -0.01% | 276 |
| Aug 13, 2026 | 713,220.00 | 713,220.00 | 698,400.00 | 704,680.00 | 703,899.75 | -0.05% | 398 |
| Aug 12, 2026 | 691,980.00 | 705,080.00 | 691,980.00 | 705,000.00 | 704,219.39 | 3.48% | 306 |
| Aug 11, 2026 | 691,900.00 | 691,900.00 | 680,000.00 | 681,320.00 | 680,565.61 | -0.65% | 269 |
| Aug 10, 2026 | 701,300.00 | 701,300.00 | 681,880.00 | 685,760.00 | 685,000.70 | -0.87% | 456 |
| Aug 6, 2026 | 706,000.00 | 706,000.00 | 685,740.00 | 691,760.00 | 690,994.05 | -1.88% | 542 |
| Aug 5, 2026 | 685,000.00 | 706,380.00 | 681,040.00 | 705,000.00 | 704,219.39 | 3.37% | 1,121 |
| Aug 4, 2026 | 679,000.00 | 682,680.00 | 651,000.00 | 682,000.00 | 681,244.86 | 1.92% | 569 |
| Aug 3, 2026 | 640,500.00 | 680,000.00 | 640,500.00 | 669,120.00 | 668,379.12 | 3.40% | 1,758 |
| Jul 31, 2026 | 606,800.00 | 647,120.00 | 606,800.00 | 647,120.00 | 646,403.48 | 6.64% | 1,091 |
| Jul 30, 2026 | 610,000.00 | 621,920.00 | 600,000.00 | 606,800.00 | 606,128.12 | -1.81% | 1,299 |
| Jul 29, 2026 | 620,000.00 | 668,960.00 | 613,420.00 | 618,000.00 | 617,315.72 | -2.35% | 687 |
| Jul 28, 2026 | 621,600.00 | 634,160.00 | 620,380.00 | 632,900.00 | 632,199.22 | 0.32% | 361 |
| Jul 27, 2026 | 660,000.00 | 660,000.00 | 627,120.00 | 630,880.00 | 630,181.46 | -5.01% | 1,032 |
| Jul 24, 2026 | 665,840.00 | 678,280.00 | 661,920.00 | 664,160.00 | 663,424.61 | -0.17% | 303 |
| Jul 23, 2026 | 671,680.00 | 677,040.00 | 665,000.00 | 665,260.00 | 664,523.39 | -2.25% | 254 |