Nu Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.770	6.870	6.720	6.870	6.870	5,477,345
2023-11-30	6.800	6.950	6.690	6.880	6.880	3,691,849
2023-11-29	6.680	6.890	6.680	6.770	6.770	4,225,593
2023-11-28	6.750	6.820	6.590	6.680	6.680	4,295,627
2023-11-27	6.780	6.850	6.720	6.760	6.760	2,253,967
2023-11-24	6.630	6.920	6.630	6.830	6.830	2,358,047
2023-11-23	6.680	6.740	6.630	6.630	6.630	422,075
2023-11-22	6.750	6.820	6.650	6.680	6.680	1,478,211
2023-11-21	6.630	6.790	6.620	6.780	6.780	2,822,322
2023-11-20	6.700	6.780	6.580	6.580	6.580	7,401,522
2023-11-17	6.540	6.730	6.470	6.700	6.700	11,822,545
2023-11-16	6.850	6.860	6.320	6.410	6.410	16,469,099
2023-11-14	7.050	7.310	6.980	7.310	7.310	2,745,249
2023-11-13	7.100	7.200	6.940	7.060	7.060	5,416,447
2023-11-10	6.920	7.110	6.860	7.100	7.100	10,813,994
2023-11-09	6.900	6.970	6.840	6.920	6.920	1,328,063
2023-11-08	7.020	7.040	6.750	6.880	6.880	2,298,215
2023-11-07	6.830	6.990	6.800	6.940	6.940	2,597,942
2023-11-06	7.130	7.190	6.820	6.830	6.830	2,542,239
2023-11-03	6.850	7.080	6.840	7.010	7.010	2,790,069
2023-11-01	6.990	7.070	6.920	6.920	6.920	2,320,081
2023-10-31	6.890	6.960	6.760	6.960	6.960	1,575,190
2023-10-30	6.780	6.910	6.740	6.890	6.890	1,480,522
2023-10-27	6.740	6.820	6.630	6.680	6.680	3,636,568
2023-10-26	6.790	6.790	6.510	6.700	6.700	4,789,245
2023-10-25	6.810	6.840	6.670	6.690	6.690	1,868,635
2023-10-24	6.870	7.110	6.760	6.800	6.800	1,190,667
2023-10-23	6.930	6.970	6.750	6.880	6.880	1,623,044
2023-10-20	7.010	7.030	6.800	6.870	6.870	1,779,673
2023-10-19	6.700	7.030	6.700	6.990	6.990	12,886,722
2023-10-18	6.630	6.760	6.190	6.460	6.460	3,518,621
2023-10-17	6.620	6.770	6.620	6.640	6.640	994,979
2023-10-16	6.650	6.820	6.560	6.670	6.670	3,413,160
2023-10-13	6.690	6.730	6.600	6.660	6.660	1,258,361
2023-10-11	6.510	6.750	6.490	6.750	6.750	5,364,216
2023-10-10	6.280	6.520	6.280	6.510	6.510	3,906,752
2023-10-09	6.350	6.380	6.270	6.290	6.290	1,520,130
2023-10-06	6.170	6.490	6.130	6.400	6.400	998,214
2023-10-05	6.080	6.240	6.020	6.240	6.240	1,348,869
2023-10-04	5.960	6.120	5.960	6.120	6.120	1,231,174
2023-10-03	6.000	6.040	5.870	5.960	5.960	2,033,823
2023-10-02	6.130	6.250	5.990	6.060	6.060	1,985,336
2023-09-29	6.150	6.230	6.070	6.130	6.130	675,134
2023-09-28	6.030	6.300	5.970	6.180	6.180	2,052,701
2023-09-27	5.740	6.120	5.740	6.100	6.100	9,618,046
2023-09-26	5.760	5.840	5.690	5.740	5.740	1,438,131
2023-09-25	5.770	5.850	5.670	5.780	5.780	1,569,060
2023-09-22	5.710	5.840	5.690	5.730	5.730	2,554,771
2023-09-21	5.730	5.800	5.630	5.730	5.730	2,719,153
2023-09-20	5.920	5.970	5.770	5.800	5.800	2,249,755
2023-09-19	5.970	6.010	5.880	5.940	5.940	2,030,885
2023-09-18	6.020	6.080	5.960	5.970	5.970	1,510,128
2023-09-15	6.150	6.190	6.000	6.090	6.090	1,317,967
2023-09-14	6.200	6.270	6.120	6.150	6.150	1,214,852
2023-09-13	6.230	6.310	6.130	6.210	6.210	1,431,758
2023-09-12	6.110	6.250	6.050	6.230	6.230	1,326,834
2023-09-11	5.850	6.180	5.760	6.110	6.110	6,571,333
2023-09-08	5.730	5.750	5.590	5.670	5.670	883,158
2023-09-06	5.760	5.830	5.700	5.750	5.750	1,169,557
2023-09-05	5.930	5.980	5.670	5.670	5.670	2,665,673

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.