Nu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	5.970	6.060	5.920	5.980	5.980	120,715
2023-09-01	5.700	6.030	5.580	5.920	5.920	3,440,444
2023-08-31	5.740	5.840	5.480	5.690	5.690	2,637,099
2023-08-30	5.630	5.800	5.590	5.760	5.760	1,799,080
2023-08-29	5.730	5.740	5.480	5.640	5.640	924,753
2023-08-28	5.750	5.780	5.540	5.700	5.700	1,821,435
2023-08-25	5.700	5.850	5.680	5.850	5.850	837,370
2023-08-24	5.920	5.980	5.760	5.760	5.760	879,452
2023-08-23	6.100	6.100	5.890	5.930	5.930	1,787,730
2023-08-22	6.050	6.150	5.970	6.100	6.100	1,709,714
2023-08-21	6.070	6.200	6.000	6.060	6.060	1,418,818
2023-08-18	5.930	6.100	5.560	6.100	6.100	1,496,355
2023-08-17	6.430	6.440	5.790	6.010	6.010	2,439,203
2023-08-16	6.770	6.800	6.260	6.350	6.350	5,893,738
2023-08-15	6.750	6.800	6.410	6.450	6.450	1,670,559
2023-08-14	6.380	6.830	6.300	6.620	6.620	428,703
2023-08-11	6.250	6.310	6.200	6.280	6.280	1,627,739
2023-08-10	6.320	6.460	6.240	6.250	6.250	2,854,958
2023-08-09	6.410	6.470	6.260	6.380	6.380	2,267,827
2023-08-08	6.200	6.500	6.200	6.460	6.460	1,928,962
2023-08-07	6.390	6.390	6.220	6.340	6.340	1,803,073
2023-08-04	6.260	6.420	6.250	6.390	6.390	1,451,091
2023-08-03	6.250	6.410	6.240	6.330	6.330	1,730,434
2023-08-02	6.220	6.340	6.080	6.250	6.250	3,360,570
2023-08-01	6.230	6.320	6.190	6.320	6.320	1,282,055
2023-07-31	6.190	6.360	6.190	6.290	6.290	1,032,996
2023-07-28	6.100	6.290	6.100	6.190	6.190	1,820,079
2023-07-27	6.200	6.210	6.060	6.150	6.150	1,365,532
2023-07-26	6.120	6.220	6.040	6.150	6.150	1,965,415
2023-07-25	6.130	6.290	6.110	6.110	6.110	2,524,444
2023-07-24	6.200	6.280	6.090	6.150	6.150	1,890,357
2023-07-21	6.040	6.290	6.040	6.290	6.290	2,744,126
2023-07-20	6.000	6.180	5.910	6.090	6.090	2,854,513
2023-07-19	6.100	6.140	6.030	6.030	6.030	1,992,594
2023-07-18	6.210	6.320	6.050	6.100	6.100	2,841,248
2023-07-17	6.170	6.380	6.150	6.240	6.240	1,453,438
2023-07-14	6.520	6.600	6.130	6.170	6.170	2,765,695
2023-07-13	6.280	6.600	6.280	6.530	6.530	2,553,964
2023-07-12	6.360	6.380	6.280	6.280	6.280	848,477
2023-07-11	6.340	6.400	6.270	6.330	6.330	1,357,387
2023-07-10	6.270	6.400	6.260	6.400	6.400	1,116,868
2023-07-07	6.310	6.390	6.240	6.270	6.270	786,276
2023-07-06	6.400	6.410	6.190	6.310	6.310	1,796,332
2023-07-05	6.380	6.420	6.270	6.400	6.400	1,359,901
2023-07-04	6.300	6.410	6.300	6.400	6.400	307,063
2023-07-03	6.360	6.390	6.230	6.310	6.310	2,600,451
2023-06-30	6.300	6.390	6.250	6.350	6.350	2,331,315
2023-06-29	6.270	6.390	6.200	6.230	6.230	2,582,878
2023-06-28	6.100	6.420	6.100	6.280	6.280	3,315,502
2023-06-27	5.740	6.140	5.730	6.140	6.140	5,068,587
2023-06-26	5.950	5.990	5.680	5.750	5.750	6,566,838
2023-06-23	5.890	6.110	5.800	5.960	5.960	4,237,095
2023-06-22	6.010	6.110	5.910	5.960	5.960	3,462,832
2023-06-21	6.140	6.220	5.970	6.050	6.050	2,873,845
2023-06-20	6.080	6.180	5.980	6.150	6.150	3,393,142
2023-06-19	5.970	6.220	5.930	6.150	6.150	1,304,258
2023-06-16	5.940	6.050	5.930	5.970	5.970	2,456,864
2023-06-15	5.840	5.980	5.770	5.920	5.920	3,697,417
2023-06-14	6.010	6.040	5.800	5.890	5.890	4,331,914
2023-06-13	6.130	6.180	5.920	6.020	6.020	1,363,919

← NewerPage 14 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.