Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 9.170 | 9.350 | 9.100 | 9.300 | 9.300 | 8,006,924 |
| 2024-02-29 | 9.100 | 9.250 | 9.050 | 9.190 | 9.190 | 1,579,051 |
| 2024-02-28 | 9.190 | 9.300 | 9.010 | 9.100 | 9.100 | 5,797,508 |
| 2024-02-27 | 8.890 | 9.230 | 8.890 | 9.190 | 9.190 | 2,501,558 |
| 2024-02-26 | 8.470 | 9.000 | 8.470 | 8.800 | 8.800 | 4,997,162 |
| 2024-02-23 | 8.370 | 8.690 | 8.070 | 8.600 | 8.600 | 16,624,006 |
| 2024-02-22 | 8.420 | 8.630 | 8.150 | 8.150 | 8.150 | 4,945,345 |
| 2024-02-21 | 8.360 | 8.400 | 8.180 | 8.310 | 8.310 | 10,387,593 |
| 2024-02-20 | 8.450 | 8.540 | 8.260 | 8.400 | 8.400 | 9,130,720 |
| 2024-02-19 | 8.530 | 8.590 | 8.430 | 8.450 | 8.450 | 827,568 |
| 2024-02-16 | 8.690 | 8.720 | 8.460 | 8.600 | 8.600 | 2,687,448 |
| 2024-02-15 | 8.610 | 8.750 | 8.280 | 8.690 | 8.690 | 2,990,638 |
| 2024-02-14 | 8.500 | 8.610 | 8.500 | 8.550 | 8.550 | 2,672,951 |
| 2024-02-09 | 8.040 | 8.250 | 8.020 | 8.250 | 8.250 | 2,807,550 |
| 2024-02-08 | 7.950 | 8.060 | 7.850 | 8.040 | 8.040 | 2,702,461 |
| 2024-02-07 | 7.740 | 7.960 | 7.740 | 7.960 | 7.960 | 2,517,578 |
| 2024-02-06 | 7.690 | 7.840 | 7.640 | 7.780 | 7.780 | 2,778,036 |
| 2024-02-05 | 7.710 | 7.840 | 7.610 | 7.690 | 7.690 | 2,291,455 |
| 2024-02-02 | 7.350 | 7.800 | 7.350 | 7.780 | 7.780 | 4,826,460 |
| 2024-02-01 | 7.250 | 7.440 | 7.170 | 7.380 | 7.380 | 4,706,707 |
| 2024-01-31 | 7.270 | 7.380 | 7.080 | 7.100 | 7.100 | 8,089,097 |
| 2024-01-30 | 7.690 | 7.690 | 7.050 | 7.210 | 7.210 | 12,427,664 |
| 2024-01-29 | 7.850 | 7.870 | 7.700 | 7.700 | 7.700 | 15,991,372 |
| 2024-01-26 | 7.690 | 7.850 | 7.660 | 7.850 | 7.850 | 2,352,925 |
| 2024-01-25 | 7.550 | 7.730 | 7.490 | 7.730 | 7.730 | 2,750,968 |
| 2024-01-24 | 7.480 | 7.580 | 7.450 | 7.580 | 7.580 | 3,632,081 |
| 2024-01-23 | 7.560 | 7.560 | 7.450 | 7.470 | 7.470 | 4,089,378 |
| 2024-01-22 | 7.650 | 7.730 | 7.440 | 7.470 | 7.470 | 3,324,139 |
| 2024-01-19 | 7.540 | 7.630 | 7.100 | 7.630 | 7.630 | 4,361,315 |
| 2024-01-18 | 7.580 | 7.660 | 7.390 | 7.520 | 7.520 | 2,811,856 |
| 2024-01-17 | 7.580 | 7.640 | 7.440 | 7.560 | 7.560 | 2,897,297 |
| 2024-01-16 | 7.730 | 7.800 | 7.460 | 7.650 | 7.650 | 5,447,445 |
| 2024-01-15 | 7.600 | 7.910 | 7.600 | 7.780 | 7.780 | 3,685,815 |
| 2024-01-12 | 7.430 | 7.570 | 7.380 | 7.570 | 7.570 | 2,980,301 |
| 2024-01-11 | 7.530 | 7.550 | 7.270 | 7.440 | 7.440 | 2,551,839 |
| 2024-01-10 | 7.380 | 7.550 | 7.360 | 7.530 | 7.530 | 6,022,229 |
| 2024-01-09 | 7.230 | 7.400 | 7.170 | 7.350 | 7.350 | 3,053,762 |
| 2024-01-08 | 7.050 | 7.300 | 7.050 | 7.230 | 7.230 | 6,078,381 |
| 2024-01-05 | 6.800 | 7.070 | 6.770 | 7.070 | 7.070 | 5,169,087 |
| 2024-01-04 | 6.730 | 6.860 | 6.720 | 6.820 | 6.820 | 2,586,443 |
| 2024-01-03 | 6.690 | 6.780 | 6.680 | 6.730 | 6.730 | 3,831,807 |
| 2024-01-02 | 6.830 | 6.870 | 6.660 | 6.680 | 6.680 | 3,137,175 |
| 2023-12-28 | 6.780 | 6.920 | 6.750 | 6.900 | 6.900 | 1,792,747 |
| 2023-12-27 | 6.730 | 6.840 | 6.730 | 6.780 | 6.780 | 1,311,901 |
| 2023-12-26 | 6.720 | 6.780 | 6.680 | 6.780 | 6.780 | 1,689,275 |
| 2023-12-22 | 6.770 | 6.800 | 6.680 | 6.730 | 6.730 | 1,553,899 |
| 2023-12-21 | 6.740 | 6.820 | 6.660 | 6.780 | 6.780 | 4,020,586 |
| 2023-12-20 | 6.950 | 6.990 | 6.720 | 6.720 | 6.720 | 12,164,321 |
| 2023-12-19 | 6.880 | 6.980 | 6.870 | 6.980 | 6.980 | 8,024,754 |
| 2023-12-18 | 6.990 | 7.020 | 6.850 | 6.880 | 6.880 | 3,342,794 |
| 2023-12-15 | 7.000 | 7.100 | 6.860 | 7.000 | 7.000 | 3,978,927 |
| 2023-12-14 | 7.070 | 7.180 | 6.940 | 6.940 | 6.940 | 5,510,448 |
| 2023-12-13 | 6.840 | 7.100 | 6.840 | 7.100 | 7.100 | 7,708,138 |
| 2023-12-12 | 6.800 | 6.870 | 6.790 | 6.870 | 6.870 | 2,753,175 |
| 2023-12-11 | 6.820 | 6.920 | 6.790 | 6.820 | 6.820 | 2,937,504 |
| 2023-12-08 | 6.710 | 6.880 | 6.700 | 6.840 | 6.840 | 1,901,603 |
| 2023-12-07 | 6.770 | 6.810 | 6.690 | 6.710 | 6.710 | 2,042,249 |
| 2023-12-06 | 6.820 | 6.840 | 6.750 | 6.790 | 6.790 | 5,531,113 |
| 2023-12-05 | 6.830 | 6.900 | 6.780 | 6.840 | 6.840 | 4,391,147 |
| 2023-12-04 | 6.810 | 6.870 | 6.770 | 6.810 | 6.810 | 2,317,765 |
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.