Uber Technologies, Inc. (BVC:UBERCO)
Colombia · Delayed Price · Currency is COP 220,780
+5,340 (2.48%)
At close: Jul 31, 2026
BVC:UBERCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 219,100.00 | 220,780.00 | 219,100.00 | 220,780.00 | 220,780.00 | 2.48% | 998 |
| Jul 30, 2026 | 225,000.00 | 225,000.00 | 215,180.00 | 215,440.00 | 215,440.00 | -4.04% | 496 |
| Jul 29, 2026 | 223,960.00 | 224,500.00 | 223,960.00 | 224,500.00 | 224,500.00 | -0.22% | 122 |
| Jul 28, 2026 | 222,160.00 | 225,000.00 | 222,100.00 | 225,000.00 | 225,000.00 | 3.08% | 373 |
| Jul 27, 2026 | 213,000.00 | 218,340.00 | 213,000.00 | 218,280.00 | 218,280.00 | -2.55% | 388 |
| Jul 24, 2026 | 221,160.00 | 224,000.00 | 210,000.00 | 224,000.00 | 224,000.00 | 1.31% | 7,350 |
| Jul 23, 2026 | 225,540.00 | 225,540.00 | 221,100.00 | 221,100.00 | 221,100.00 | -2.06% | 827 |
| Jul 22, 2026 | 229,000.00 | 229,000.00 | 225,360.00 | 225,760.00 | 225,760.00 | -2.27% | 1,003 |
| Jul 21, 2026 | 233,920.00 | 233,920.00 | 231,000.00 | 231,000.00 | 231,000.00 | -2.05% | 1,227 |
| Jul 17, 2026 | 238,000.00 | 238,320.00 | 235,840.00 | 235,840.00 | 235,840.00 | -0.67% | 564 |
| Jul 16, 2026 | 242,140.00 | 242,500.00 | 235,240.00 | 237,440.00 | 237,440.00 | 0.61% | 167 |
| Jul 15, 2026 | 237,140.00 | 238,800.00 | 236,000.00 | 236,000.00 | 236,000.00 | - | 489 |
| Jul 14, 2026 | 239,240.00 | 239,240.00 | 233,480.00 | 236,000.00 | 236,000.00 | -3.59% | 3,804 |
| Jul 10, 2026 | 244,780.00 | 244,780.00 | 244,780.00 | 244,780.00 | 244,780.00 | 0.54% | 70 |
| Jul 9, 2026 | 243,460.00 | 243,460.00 | 243,460.00 | 243,460.00 | 243,460.00 | -1.02% | 149 |
| Jul 8, 2026 | 245,980.00 | 245,980.00 | 245,980.00 | 245,980.00 | 245,980.00 | - | 9 |
| Jul 7, 2026 | 245,980.00 | 245,980.00 | 245,980.00 | 245,980.00 | 245,980.00 | 1.64% | 44 |
| Jul 6, 2026 | 243,560.00 | 247,360.00 | 242,000.00 | 242,000.00 | 242,000.00 | -2.81% | 1,557 |
| Jul 3, 2026 | 248,900.00 | 249,000.00 | 248,900.00 | 249,000.00 | 249,000.00 | 0.88% | 46 |
| Jul 2, 2026 | 247,000.00 | 247,000.00 | 246,840.00 | 246,840.00 | 246,840.00 | -0.06% | 136 |
| Jul 1, 2026 | 250,600.00 | 250,600.00 | 247,000.00 | 247,000.00 | 247,000.00 | 0.14% | 244 |
| Jun 30, 2026 | 256,300.00 | 256,300.00 | 246,320.00 | 246,660.00 | 246,660.00 | -5.95% | 171 |
| Jun 26, 2026 | 253,600.00 | 262,500.00 | 253,600.00 | 262,260.00 | 262,260.00 | 3.39% | 246 |
| Jun 25, 2026 | 253,660.00 | 253,660.00 | 253,660.00 | 253,660.00 | 253,660.00 | -0.53% | 96 |
| Jun 24, 2026 | 243,960.00 | 257,760.00 | 243,960.00 | 255,000.00 | 255,000.00 | 5.48% | 1,219 |
| Jun 23, 2026 | 245,920.00 | 245,920.00 | 241,760.00 | 241,760.00 | 241,760.00 | -1.72% | 147 |
| Jun 22, 2026 | 241,520.00 | 246,640.00 | 241,520.00 | 246,000.00 | 246,000.00 | -0.75% | 834 |
| Jun 19, 2026 | 247,860.00 | 247,860.00 | 247,860.00 | 247,860.00 | 247,860.00 | - | 17 |
| Jun 18, 2026 | 251,180.00 | 251,180.00 | 247,860.00 | 247,860.00 | 247,860.00 | 0.35% | 151 |
| Jun 17, 2026 | 250,060.00 | 251,960.00 | 247,000.00 | 247,000.00 | 247,000.00 | -2.96% | 577 |
| Jun 16, 2026 | 252,100.00 | 254,540.00 | 250,820.00 | 254,540.00 | 254,540.00 | 7.04% | 1,913 |
| Jun 12, 2026 | 237,500.00 | 239,100.00 | 235,900.00 | 237,800.00 | 237,800.00 | -8.54% | 834 |
| Jun 11, 2026 | 240,300.00 | 260,000.00 | 239,200.00 | 260,000.00 | 260,000.00 | 5.66% | 261 |
| Jun 10, 2026 | 248,940.00 | 248,940.00 | 246,080.00 | 246,080.00 | 246,080.00 | -1.76% | 406 |
| Jun 9, 2026 | 252,300.00 | 252,300.00 | 250,500.00 | 250,500.00 | 250,500.00 | -0.99% | 162 |
| Jun 5, 2026 | 259,060.00 | 259,060.00 | 253,000.00 | 253,000.00 | 253,000.00 | 0.18% | 241 |
| Jun 4, 2026 | 252,540.00 | 252,540.00 | 252,540.00 | 252,540.00 | 252,540.00 | - | 59 |
| Jun 3, 2026 | 255,200.00 | 256,000.00 | 252,000.00 | 252,540.00 | 252,540.00 | -1.73% | 170 |
| Jun 2, 2026 | 257,500.00 | 258,700.00 | 256,980.00 | 256,980.00 | 256,980.00 | -2.73% | 233 |
| Jun 1, 2026 | 257,080.00 | 264,200.00 | 255,700.00 | 264,200.00 | 264,200.00 | 0.14% | 695 |
| May 29, 2026 | 258,020.00 | 267,240.00 | 258,020.00 | 263,840.00 | 263,840.00 | 2.08% | 414 |
| May 28, 2026 | 257,000.00 | 258,660.00 | 254,000.00 | 258,460.00 | 258,460.00 | 0.57% | 1,986 |
| May 27, 2026 | 256,000.00 | 257,000.00 | 255,000.00 | 257,000.00 | 257,000.00 | -0.80% | 595 |
| May 26, 2026 | 263,000.00 | 263,000.00 | 254,500.00 | 259,080.00 | 259,080.00 | -1.79% | 1,185 |
| May 25, 2026 | 263,800.00 | 263,800.00 | 263,800.00 | 263,800.00 | 263,800.00 | - | 23 |
| May 22, 2026 | 270,200.00 | 270,200.00 | 263,800.00 | 263,800.00 | 263,800.00 | -3.38% | 829 |
| May 21, 2026 | 272,700.00 | 275,400.00 | 271,000.00 | 273,020.00 | 273,020.00 | -1.76% | 799 |
| May 20, 2026 | 276,860.00 | 277,900.00 | 274,680.00 | 277,900.00 | 277,900.00 | -1.10% | 3,146 |
| May 19, 2026 | 283,640.00 | 283,640.00 | 281,000.00 | 281,000.00 | 281,000.00 | -1.75% | 1,844 |
| May 15, 2026 | 281,420.00 | 286,000.00 | 281,420.00 | 286,000.00 | 286,000.00 | 0.14% | 2,971 |