NVIDIA Corporation (BVC:NVDACO)
Colombia · Delayed Price · Currency is COP 654,000
-9,020 (-1.36%)
At close: Aug 21, 2026
BVC:NVDACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 663,600.00 | 666,280.00 | 652,000.00 | 652,000.00 | 652,000.00 | -1.66% | 1,401 |
| Aug 20, 2026 | 665,420.00 | 668,160.00 | 663,020.00 | 663,020.00 | 663,020.00 | 0.49% | 339 |
| Aug 19, 2026 | 676,120.00 | 676,120.00 | 659,620.00 | 659,800.00 | 659,800.00 | -3.31% | 315 |
| Aug 18, 2026 | 689,520.00 | 689,520.00 | 677,000.00 | 682,420.00 | 682,420.00 | -3.15% | 390 |
| Aug 14, 2026 | 704,700.00 | 708,000.00 | 702,340.00 | 704,640.00 | 704,640.00 | -0.01% | 276 |
| Aug 13, 2026 | 713,220.00 | 713,220.00 | 698,400.00 | 704,680.00 | 704,680.00 | -0.05% | 398 |
| Aug 12, 2026 | 691,980.00 | 705,080.00 | 691,980.00 | 705,000.00 | 705,000.00 | 3.48% | 306 |
| Aug 11, 2026 | 691,900.00 | 691,900.00 | 680,000.00 | 681,320.00 | 681,320.00 | -0.65% | 269 |
| Aug 10, 2026 | 701,300.00 | 701,300.00 | 681,880.00 | 685,760.00 | 685,760.00 | -0.87% | 456 |
| Aug 6, 2026 | 706,000.00 | 706,000.00 | 685,740.00 | 691,760.00 | 691,760.00 | -1.88% | 542 |
| Aug 5, 2026 | 685,000.00 | 706,380.00 | 681,040.00 | 705,000.00 | 705,000.00 | 3.37% | 1,121 |
| Aug 4, 2026 | 679,000.00 | 682,680.00 | 651,000.00 | 682,000.00 | 682,000.00 | 1.92% | 569 |
| Aug 3, 2026 | 640,500.00 | 680,000.00 | 640,500.00 | 669,120.00 | 669,120.00 | 3.40% | 1,758 |
| Jul 31, 2026 | 606,800.00 | 647,120.00 | 606,800.00 | 647,120.00 | 647,120.00 | 6.64% | 1,091 |
| Jul 30, 2026 | 610,000.00 | 621,920.00 | 600,000.00 | 606,800.00 | 606,800.00 | -1.81% | 1,299 |
| Jul 29, 2026 | 620,000.00 | 668,960.00 | 613,420.00 | 618,000.00 | 618,000.00 | -2.35% | 687 |
| Jul 28, 2026 | 621,600.00 | 634,160.00 | 620,380.00 | 632,900.00 | 632,900.00 | 0.32% | 361 |
| Jul 27, 2026 | 660,000.00 | 660,000.00 | 627,120.00 | 630,880.00 | 630,880.00 | -5.01% | 1,032 |
| Jul 24, 2026 | 665,840.00 | 678,280.00 | 661,920.00 | 664,160.00 | 664,160.00 | -0.17% | 303 |
| Jul 23, 2026 | 671,680.00 | 677,040.00 | 665,000.00 | 665,260.00 | 665,260.00 | -2.25% | 254 |
| Jul 22, 2026 | 664,500.00 | 686,940.00 | 664,500.00 | 680,540.00 | 680,540.00 | 2.41% | 575 |
| Jul 21, 2026 | 672,860.00 | 672,860.00 | 663,000.00 | 664,500.00 | 664,500.00 | 0.68% | 329 |
| Jul 17, 2026 | 660,000.00 | 671,000.00 | 650,000.00 | 660,000.00 | 660,000.00 | -1.27% | 389 |
| Jul 16, 2026 | 673,040.00 | 673,040.00 | 664,560.00 | 668,460.00 | 668,460.00 | -1.74% | 400 |
| Jul 15, 2026 | 681,800.00 | 681,800.00 | 666,580.00 | 680,320.00 | 680,320.00 | -1.12% | 460 |
| Jul 14, 2026 | 672,660.00 | 695,240.00 | 664,000.00 | 688,000.00 | 688,000.00 | 0.44% | 752 |
| Jul 10, 2026 | 668,900.00 | 686,080.00 | 665,400.00 | 685,000.00 | 685,000.00 | 1.78% | 1,466 |
| Jul 9, 2026 | 679,180.00 | 679,180.00 | 665,000.00 | 673,000.00 | 673,000.00 | -0.91% | 546 |
| Jul 8, 2026 | 656,300.00 | 684,860.00 | 656,300.00 | 679,180.00 | 679,180.00 | 3.85% | 564 |
| Jul 7, 2026 | 651,000.00 | 660,600.00 | 640,000.00 | 654,000.00 | 654,000.00 | -1.00% | 590 |
| Jul 6, 2026 | 659,140.00 | 660,600.00 | 656,500.00 | 660,600.00 | 660,600.00 | -1.55% | 149 |
| Jul 3, 2026 | 650,000.00 | 670,980.00 | 650,000.00 | 670,980.00 | 670,980.00 | 3.86% | 129 |
| Jul 2, 2026 | 668,000.00 | 668,000.00 | 646,040.00 | 646,040.00 | 646,040.00 | -4.15% | 580 |
| Jul 1, 2026 | 667,100.00 | 677,280.00 | 667,000.00 | 674,000.00 | 674,000.00 | -0.88% | 1,438 |
| Jun 30, 2026 | 681,320.00 | 687,100.00 | 680,000.00 | 680,000.00 | 680,000.00 | 0.25% | 2,913 |
| Jun 26, 2026 | 668,000.00 | 678,280.00 | 663,000.00 | 678,280.00 | 678,280.00 | -3.10% | 836 |
| Jun 25, 2026 | 683,560.00 | 699,980.00 | 667,920.00 | 699,980.00 | 699,980.00 | 2.93% | 289 |
| Jun 24, 2026 | 687,400.00 | 693,580.00 | 675,000.00 | 680,060.00 | 680,060.00 | -0.72% | 926 |
| Jun 23, 2026 | 707,000.00 | 707,000.00 | 685,000.00 | 685,000.00 | 685,000.00 | -4.14% | 736 |
| Jun 22, 2026 | 719,200.00 | 725,520.00 | 712,000.00 | 714,600.00 | 714,600.00 | -2.78% | 456 |
| Jun 19, 2026 | 715,000.00 | 735,000.00 | 715,000.00 | 735,000.00 | 735,000.00 | 2.08% | 145 |
| Jun 18, 2026 | 720,580.00 | 729,620.00 | 720,000.00 | 720,000.00 | 720,000.00 | 1.84% | 128 |
| Jun 17, 2026 | 714,520.00 | 718,400.00 | 707,000.00 | 707,000.00 | 707,000.00 | -1.26% | 470 |
| Jun 16, 2026 | 720,800.00 | 723,560.00 | 714,520.00 | 716,000.00 | 716,000.00 | 1.27% | 416 |
| Jun 12, 2026 | 722,980.00 | 723,000.00 | 707,000.00 | 707,000.00 | 707,000.00 | -1.81% | 1,084 |
| Jun 11, 2026 | 728,000.00 | 728,000.00 | 704,040.00 | 720,000.00 | 720,000.00 | -1.10% | 868 |
| Jun 10, 2026 | 730,000.00 | 738,200.00 | 713,000.00 | 728,000.00 | 728,000.00 | -1.21% | 526 |
| Jun 9, 2026 | 760,100.00 | 760,100.00 | 718,200.00 | 736,920.00 | 736,920.00 | -6.24% | 1,458 |
| Jun 5, 2026 | 785,000.00 | 785,980.00 | 735,000.00 | 785,980.00 | 785,980.00 | 0.35% | 1,484 |
| Jun 4, 2026 | 765,000.00 | 783,880.00 | 754,400.00 | 783,220.00 | 783,220.00 | 1.44% | 565 |