NVIDIA Corporation (BVC:NVDACO)
Colombia · Delayed Price · Currency is COP 541,420
-2,540 (-0.47%)
At close: Nov 13, 2026
BVC:NVDACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 580,000.00 | 580,000.00 | 525,900.00 | 541,420.00 | 541,420.00 | -0.47% | 16,323 |
| Nov 12, 2026 | 570,000.00 | 570,000.00 | 494,080.00 | 543,960.00 | 543,960.00 | -5.40% | 31,120 |
| Nov 11, 2026 | 574,420.00 | 582,500.00 | 566,000.00 | 575,000.00 | 575,000.00 | 1.41% | 8,650 |
| Nov 10, 2026 | 578,000.00 | 585,000.00 | 550,000.00 | 566,980.00 | 566,980.00 | -4.55% | 15,661 |
| Nov 9, 2026 | 600,500.00 | 600,500.00 | 560,420.00 | 594,000.00 | 594,000.00 | -3.41% | 13,720 |
| Nov 6, 2026 | 595,000.00 | 630,000.00 | 590,020.00 | 614,980.00 | 614,980.00 | 2.50% | 2,257 |
| Nov 5, 2026 | 636,000.00 | 640,000.00 | 590,020.00 | 600,000.00 | 600,000.00 | -7.41% | 4,622 |
| Nov 4, 2026 | 661,000.00 | 681,960.00 | 648,000.00 | 648,000.00 | 648,000.00 | -3.57% | 1,320 |
| Nov 3, 2026 | 660,000.00 | 684,980.00 | 660,000.00 | 672,000.00 | 672,000.00 | 0.45% | 1,229 |
| Oct 30, 2026 | 670,000.00 | 676,980.00 | 650,000.00 | 669,000.00 | 669,000.00 | -1.89% | 606 |
| Oct 29, 2026 | 675,000.00 | 681,880.00 | 674,000.00 | 681,880.00 | 681,880.00 | -0.41% | 368 |
| Oct 28, 2026 | 660,020.00 | 692,300.00 | 660,020.00 | 684,660.00 | 684,660.00 | -0.20% | 144 |
| Oct 27, 2026 | 680,000.00 | 689,700.00 | 680,000.00 | 686,000.00 | 686,000.00 | 2.24% | 1,274 |
| Oct 26, 2026 | 655,000.00 | 689,500.00 | 655,000.00 | 671,000.00 | 671,000.00 | -1.27% | 372 |
| Oct 23, 2026 | 680,000.00 | 689,980.00 | 662,000.00 | 679,600.00 | 679,600.00 | -1.50% | 2,026 |
| Oct 22, 2026 | 700,000.00 | 700,000.00 | 680,000.00 | 689,940.00 | 689,940.00 | -2.14% | 1,745 |
| Oct 21, 2026 | 702,000.00 | 709,980.00 | 700,040.00 | 705,000.00 | 705,000.00 | 0.89% | 499 |
| Oct 20, 2026 | 690,000.00 | 704,980.00 | 673,000.00 | 698,800.00 | 698,800.00 | 1.79% | 503 |
| Oct 19, 2026 | 683,000.00 | 704,960.00 | 683,000.00 | 686,500.00 | 686,500.00 | 0.51% | 138 |
| Oct 16, 2026 | 719,000.00 | 719,000.00 | 668,020.00 | 683,000.00 | 683,000.00 | -1.87% | 2,355 |
| Oct 15, 2026 | 720,000.00 | 720,000.00 | 662,000.00 | 696,000.00 | 696,000.00 | -1.42% | 1,069 |
| Oct 14, 2026 | 727,980.00 | 729,880.00 | 704,000.00 | 706,000.00 | 706,000.00 | -3.29% | 1,167 |
| Oct 13, 2026 | 731,800.00 | 731,800.00 | 712,100.00 | 729,980.00 | 729,980.00 | -0.41% | 566 |
| Oct 9, 2026 | 768,000.00 | 770,480.00 | 731,800.00 | 733,000.00 | 733,000.00 | -0.81% | 209 |
| Oct 8, 2026 | 769,500.00 | 769,500.00 | 739,000.00 | 739,000.00 | 739,000.00 | -3.96% | 353 |
| Oct 7, 2026 | 780,000.00 | 780,000.00 | 761,020.00 | 769,500.00 | 769,500.00 | -0.71% | 117 |
| Oct 6, 2026 | 775,000.00 | 780,000.00 | 770,000.00 | 775,000.00 | 775,000.00 | 0.65% | 199 |
| Oct 5, 2026 | 760,500.00 | 770,000.00 | 751,280.00 | 770,000.00 | 770,000.00 | 1.31% | 493 |
| Oct 2, 2026 | 770,000.00 | 776,040.00 | 760,020.00 | 760,020.00 | 760,020.00 | -0.65% | 532 |
| 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 |