Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 10.110 | 10.450 | 9.990 | 10.450 | 10.450 | 3,656,736 |
| 2024-05-27 | 10.020 | 10.290 | 10.010 | 10.170 | 10.170 | 799,150 |
| 2024-05-24 | 9.890 | 10.180 | 9.810 | 10.050 | 10.050 | 1,612,834 |
| 2024-05-23 | 10.040 | 10.150 | 9.850 | 9.910 | 9.910 | 2,358,735 |
| 2024-05-22 | 10.370 | 10.380 | 9.930 | 10.000 | 10.000 | 8,800,103 |
| 2024-05-21 | 9.880 | 10.220 | 9.770 | 10.190 | 10.190 | 5,082,218 |
| 2024-05-20 | 9.930 | 9.970 | 9.750 | 9.920 | 9.920 | 2,971,504 |
| 2024-05-17 | 10.040 | 10.120 | 9.790 | 9.910 | 9.910 | 10,415,223 |
| 2024-05-16 | 10.300 | 10.350 | 9.990 | 10.010 | 10.010 | 1,777,561 |
| 2024-05-15 | 10.120 | 10.690 | 9.980 | 10.320 | 10.320 | 10,445,792 |
| 2024-05-14 | 9.700 | 9.830 | 9.550 | 9.590 | 9.590 | 3,299,069 |
| 2024-05-13 | 10.080 | 10.090 | 9.670 | 9.710 | 9.710 | 3,114,742 |
| 2024-05-10 | 10.100 | 10.170 | 10.020 | 10.080 | 10.080 | 1,905,583 |
| 2024-05-09 | 10.210 | 10.240 | 10.000 | 10.050 | 10.050 | 2,280,613 |
| 2024-05-08 | 10.030 | 10.200 | 10.000 | 10.110 | 10.110 | 4,000,554 |
| 2024-05-07 | 10.100 | 10.120 | 9.990 | 10.070 | 10.070 | 1,839,617 |
| 2024-05-06 | 9.890 | 10.120 | 9.880 | 10.120 | 10.120 | 2,598,059 |
| 2024-05-03 | 9.320 | 9.900 | 9.310 | 9.820 | 9.820 | 3,908,514 |
| 2024-05-02 | 9.410 | 9.500 | 9.230 | 9.280 | 9.280 | 2,308,272 |
| 2024-04-30 | 9.360 | 9.520 | 9.300 | 9.390 | 9.390 | 2,200,576 |
| 2024-04-29 | 9.380 | 9.470 | 9.240 | 9.350 | 9.350 | 1,344,352 |
| 2024-04-26 | 9.360 | 9.470 | 9.260 | 9.380 | 9.380 | 4,853,173 |
| 2024-04-25 | 9.140 | 9.400 | 8.950 | 9.370 | 9.370 | 3,368,427 |
| 2024-04-24 | 9.430 | 9.490 | 9.020 | 9.180 | 9.180 | 2,368,062 |
| 2024-04-23 | 9.110 | 9.390 | 9.030 | 9.390 | 9.390 | 1,751,256 |
| 2024-04-22 | 9.070 | 9.290 | 9.040 | 9.100 | 9.100 | 3,216,726 |
| 2024-04-19 | 9.350 | 9.350 | 8.980 | 9.010 | 9.010 | 5,658,496 |
| 2024-04-18 | 9.350 | 9.530 | 9.260 | 9.330 | 9.330 | 1,854,416 |
| 2024-04-17 | 9.500 | 9.560 | 9.370 | 9.460 | 9.460 | 1,889,746 |
| 2024-04-16 | 9.420 | 9.590 | 9.380 | 9.500 | 9.500 | 3,260,373 |
| 2024-04-15 | 9.620 | 9.790 | 9.410 | 9.500 | 9.500 | 2,163,013 |
| 2024-04-12 | 9.870 | 9.870 | 9.540 | 9.620 | 9.620 | 3,851,891 |
| 2024-04-11 | 9.700 | 9.880 | 9.670 | 9.880 | 9.880 | 1,667,920 |
| 2024-04-10 | 9.840 | 9.890 | 9.530 | 9.750 | 9.750 | 2,987,315 |
| 2024-04-09 | 10.020 | 10.050 | 9.770 | 9.900 | 9.900 | 1,854,376 |
| 2024-04-08 | 10.170 | 10.210 | 10.010 | 10.020 | 10.020 | 1,349,764 |
| 2024-04-05 | 9.900 | 10.180 | 9.850 | 10.140 | 10.140 | 6,150,355 |
| 2024-04-04 | 9.960 | 10.100 | 9.870 | 9.870 | 9.870 | 2,608,879 |
| 2024-04-03 | 9.940 | 10.090 | 9.880 | 9.940 | 9.940 | 1,445,231 |
| 2024-04-02 | 9.760 | 9.950 | 9.660 | 9.950 | 9.950 | 2,313,977 |
| 2024-04-01 | 9.960 | 10.030 | 9.830 | 9.890 | 9.890 | 3,309,527 |
| 2024-03-28 | 9.920 | 9.980 | 9.750 | 9.940 | 9.940 | 2,749,403 |
| 2024-03-27 | 10.140 | 10.190 | 9.680 | 9.900 | 9.900 | 5,080,893 |
| 2024-03-26 | 10.080 | 10.150 | 10.030 | 10.130 | 10.130 | 3,529,984 |
| 2024-03-25 | 10.190 | 10.200 | 10.030 | 10.080 | 10.080 | 2,948,953 |
| 2024-03-22 | 10.180 | 10.190 | 10.030 | 10.190 | 10.190 | 1,784,475 |
| 2024-03-21 | 10.180 | 10.240 | 10.070 | 10.120 | 10.120 | 2,149,211 |
| 2024-03-20 | 9.910 | 10.100 | 9.800 | 10.100 | 10.100 | 5,437,369 |
| 2024-03-19 | 9.780 | 9.950 | 9.660 | 9.950 | 9.950 | 4,559,060 |
| 2024-03-18 | 9.700 | 9.830 | 9.660 | 9.810 | 9.810 | 3,744,407 |
| 2024-03-15 | 9.640 | 9.640 | 9.500 | 9.630 | 9.630 | 2,407,024 |
| 2024-03-14 | 9.590 | 9.670 | 9.540 | 9.620 | 9.620 | 2,676,132 |
| 2024-03-13 | 9.420 | 9.660 | 9.400 | 9.550 | 9.550 | 2,093,045 |
| 2024-03-12 | 9.580 | 9.580 | 9.270 | 9.380 | 9.380 | 5,082,589 |
| 2024-03-11 | 9.190 | 9.600 | 9.180 | 9.600 | 9.600 | 4,820,311 |
| 2024-03-08 | 9.510 | 9.650 | 9.120 | 9.150 | 9.150 | 3,411,682 |
| 2024-03-07 | 9.250 | 9.490 | 9.220 | 9.490 | 9.490 | 7,003,591 |
| 2024-03-06 | 9.140 | 9.270 | 9.050 | 9.190 | 9.190 | 2,398,279 |
| 2024-03-05 | 9.110 | 9.160 | 8.960 | 9.120 | 9.120 | 9,762,861 |
| 2024-03-04 | 9.300 | 9.340 | 8.960 | 9.190 | 9.190 | 5,340,349 |
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.