Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 13.060 | 13.260 | 12.960 | 13.060 | 13.060 | 1,798,390 |
| 2024-08-20 | 13.050 | 13.170 | 12.970 | 13.130 | 13.130 | 1,956,003 |
| 2024-08-19 | 12.810 | 12.970 | 12.690 | 12.970 | 12.970 | 2,125,387 |
| 2024-08-16 | 12.470 | 12.960 | 12.340 | 12.810 | 12.810 | 5,588,273 |
| 2024-08-15 | 12.180 | 12.700 | 12.170 | 12.600 | 12.600 | 5,670,579 |
| 2024-08-14 | 11.500 | 12.180 | 11.220 | 12.050 | 12.050 | 19,518,060 |
| 2024-08-13 | 11.500 | 12.250 | 11.430 | 12.250 | 12.250 | 7,885,803 |
| 2024-08-12 | 11.420 | 11.530 | 11.280 | 11.380 | 11.380 | 2,225,152 |
| 2024-08-09 | 10.880 | 11.340 | 10.780 | 11.310 | 11.310 | 1,711,841 |
| 2024-08-08 | 10.450 | 11.110 | 10.420 | 11.020 | 11.020 | 4,107,739 |
| 2024-08-07 | 10.540 | 10.650 | 10.340 | 10.340 | 10.340 | 4,775,510 |
| 2024-08-06 | 10.300 | 10.550 | 10.180 | 10.450 | 10.450 | 5,143,666 |
| 2024-08-05 | 9.440 | 10.410 | 9.290 | 10.200 | 10.200 | 7,996,902 |
| 2024-08-02 | 10.630 | 10.650 | 10.190 | 10.340 | 10.340 | 5,810,609 |
| 2024-08-01 | 11.310 | 11.320 | 10.830 | 10.890 | 10.890 | 3,727,580 |
| 2024-07-31 | 11.380 | 11.480 | 11.270 | 11.380 | 11.380 | 1,804,860 |
| 2024-07-30 | 11.390 | 11.520 | 11.190 | 11.190 | 11.190 | 1,434,426 |
| 2024-07-29 | 11.680 | 11.830 | 11.380 | 11.380 | 11.380 | 1,479,483 |
| 2024-07-26 | 11.640 | 12.040 | 11.630 | 11.660 | 11.660 | 1,899,696 |
| 2024-07-25 | 11.750 | 11.780 | 11.480 | 11.610 | 11.610 | 1,660,621 |
| 2024-07-24 | 11.890 | 11.950 | 11.740 | 11.750 | 11.750 | 1,676,418 |
| 2024-07-23 | 11.930 | 12.120 | 11.780 | 11.890 | 11.890 | 2,603,081 |
| 2024-07-22 | 12.050 | 12.230 | 11.590 | 11.910 | 11.910 | 4,823,237 |
| 2024-07-19 | 12.040 | 12.500 | 12.030 | 12.480 | 12.480 | 1,697,295 |
| 2024-07-18 | 12.130 | 12.240 | 11.840 | 12.100 | 12.100 | 4,865,619 |
| 2024-07-17 | 12.210 | 12.210 | 11.820 | 12.070 | 12.070 | 3,191,174 |
| 2024-07-16 | 12.050 | 12.290 | 11.980 | 12.230 | 12.230 | 2,413,032 |
| 2024-07-15 | 12.170 | 12.310 | 12.000 | 12.000 | 12.000 | 1,483,260 |
| 2024-07-12 | 11.940 | 12.270 | 11.930 | 12.030 | 12.030 | 3,423,867 |
| 2024-07-11 | 11.800 | 11.980 | 11.720 | 11.980 | 11.980 | 2,187,326 |
| 2024-07-10 | 11.800 | 12.030 | 11.730 | 11.730 | 11.730 | 1,348,188 |
| 2024-07-09 | 11.650 | 11.940 | 11.480 | 11.830 | 11.830 | 1,586,766 |
| 2024-07-08 | 11.660 | 11.710 | 11.470 | 11.650 | 11.650 | 1,465,847 |
| 2024-07-05 | 11.360 | 11.630 | 11.320 | 11.630 | 11.630 | 1,967,489 |
| 2024-07-04 | 11.440 | 11.650 | 11.160 | 11.240 | 11.240 | 1,720,313 |
| 2024-07-03 | 11.600 | 11.620 | 11.340 | 11.510 | 11.510 | 1,451,715 |
| 2024-07-02 | 11.570 | 11.670 | 11.360 | 11.620 | 11.620 | 1,796,096 |
| 2024-07-01 | 11.990 | 12.020 | 11.230 | 11.550 | 11.550 | 5,348,308 |
| 2024-06-28 | 11.880 | 12.000 | 11.670 | 11.950 | 11.950 | 2,625,287 |
| 2024-06-27 | 11.630 | 11.890 | 11.500 | 11.800 | 11.800 | 2,908,005 |
| 2024-06-26 | 11.420 | 11.700 | 11.330 | 11.610 | 11.610 | 2,910,084 |
| 2024-06-25 | 10.700 | 11.310 | 10.660 | 11.270 | 11.270 | 4,855,044 |
| 2024-06-24 | 11.080 | 11.590 | 10.350 | 10.520 | 10.520 | 7,524,424 |
| 2024-06-21 | 10.780 | 11.090 | 10.740 | 11.090 | 11.090 | 2,550,448 |
| 2024-06-20 | 10.420 | 10.920 | 10.420 | 10.910 | 10.910 | 8,154,226 |
| 2024-06-19 | 10.450 | 10.550 | 10.380 | 10.420 | 10.420 | 836,211 |
| 2024-06-18 | 10.640 | 10.810 | 10.510 | 10.560 | 10.560 | 2,238,249 |
| 2024-06-17 | 10.450 | 10.730 | 10.420 | 10.640 | 10.640 | 2,649,186 |
| 2024-06-14 | 10.300 | 10.490 | 10.250 | 10.430 | 10.430 | 2,167,087 |
| 2024-06-13 | 10.330 | 10.600 | 10.250 | 10.330 | 10.330 | 3,111,533 |
| 2024-06-12 | 10.420 | 10.570 | 10.250 | 10.370 | 10.370 | 3,472,893 |
| 2024-06-11 | 10.480 | 10.500 | 10.160 | 10.320 | 10.320 | 1,783,466 |
| 2024-06-10 | 10.530 | 10.590 | 10.340 | 10.520 | 10.520 | 2,046,900 |
| 2024-06-07 | 10.450 | 10.670 | 10.400 | 10.480 | 10.480 | 4,240,444 |
| 2024-06-06 | 10.310 | 10.550 | 10.260 | 10.500 | 10.500 | 1,677,409 |
| 2024-06-05 | 10.040 | 10.320 | 10.040 | 10.310 | 10.310 | 2,908,589 |
| 2024-06-04 | 10.170 | 10.230 | 9.840 | 10.000 | 10.000 | 4,655,393 |
| 2024-06-03 | 10.330 | 10.440 | 10.050 | 10.170 | 10.170 | 7,035,126 |
| 2024-05-31 | 10.450 | 10.660 | 10.160 | 10.300 | 10.300 | 2,765,763 |
| 2024-05-29 | 10.420 | 10.440 | 10.100 | 10.100 | 10.100 | 1,489,033 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.