Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 6.060 | 6.230 | 6.050 | 6.130 | 6.130 | 3,863,166 |
| 2023-06-09 | 6.000 | 6.120 | 5.870 | 6.040 | 6.040 | 3,536,988 |
| 2023-06-07 | 5.790 | 6.120 | 5.760 | 6.000 | 6.000 | 5,408,514 |
| 2023-06-06 | 5.590 | 5.800 | 5.580 | 5.780 | 5.780 | 3,343,779 |
| 2023-06-05 | 5.660 | 5.700 | 5.500 | 5.600 | 5.600 | 2,073,762 |
| 2023-06-02 | 5.650 | 5.750 | 5.610 | 5.660 | 5.660 | 5,005,800 |
| 2023-06-01 | 5.650 | 5.710 | 5.520 | 5.630 | 5.630 | 2,535,330 |
| 2023-05-31 | 5.580 | 5.710 | 5.530 | 5.700 | 5.700 | 1,648,661 |
| 2023-05-30 | 5.690 | 5.790 | 5.620 | 5.660 | 5.660 | 2,507,801 |
| 2023-05-29 | 5.600 | 5.650 | 5.570 | 5.650 | 5.650 | 377,386 |
| 2023-05-26 | 5.760 | 5.780 | 5.580 | 5.600 | 5.600 | 2,501,438 |
| 2023-05-25 | 5.640 | 5.820 | 5.590 | 5.710 | 5.710 | 3,204,964 |
| 2023-05-24 | 5.600 | 5.630 | 5.430 | 5.570 | 5.570 | 1,783,557 |
| 2023-05-23 | 5.450 | 5.810 | 5.400 | 5.600 | 5.600 | 3,468,881 |
| 2023-05-22 | 5.400 | 5.530 | 5.290 | 5.400 | 5.400 | 4,490,815 |
| 2023-05-19 | 5.300 | 5.440 | 5.260 | 5.370 | 5.370 | 3,373,309 |
| 2023-05-18 | 5.070 | 5.310 | 4.900 | 5.230 | 5.230 | 3,041,613 |
| 2023-05-17 | 5.050 | 5.090 | 4.760 | 5.080 | 5.080 | 5,512,664 |
| 2023-05-16 | 5.290 | 5.590 | 4.930 | 4.940 | 4.940 | 9,819,545 |
| 2023-05-15 | 4.720 | 5.000 | 4.680 | 5.000 | 5.000 | 3,810,892 |
| 2023-05-12 | 4.800 | 4.870 | 4.710 | 4.720 | 4.720 | 1,043,418 |
| 2023-05-11 | 4.860 | 4.900 | 4.810 | 4.810 | 4.810 | 1,432,357 |
| 2023-05-10 | 4.750 | 4.900 | 4.750 | 4.850 | 4.850 | 3,198,133 |
| 2023-05-09 | 4.860 | 4.870 | 4.730 | 4.730 | 4.730 | 2,383,254 |
| 2023-05-08 | 4.480 | 4.920 | 4.480 | 4.900 | 4.900 | 5,362,786 |
| 2023-05-05 | 4.340 | 4.560 | 4.340 | 4.480 | 4.480 | 2,226,402 |
| 2023-05-04 | 4.200 | 4.380 | 4.200 | 4.330 | 4.330 | 1,571,711 |
| 2023-05-03 | 4.280 | 4.380 | 4.240 | 4.260 | 4.260 | 1,333,003 |
| 2023-05-02 | 4.390 | 4.440 | 4.280 | 4.340 | 4.340 | 2,593,972 |
| 2023-04-28 | 4.180 | 4.280 | 4.100 | 4.250 | 4.250 | 1,403,345 |
| 2023-04-27 | 4.100 | 4.250 | 4.100 | 4.250 | 4.250 | 2,347,957 |
| 2023-04-26 | 4.100 | 4.190 | 4.050 | 4.050 | 4.050 | 683,952 |
| 2023-04-25 | 4.000 | 4.170 | 4.000 | 4.080 | 4.080 | 1,825,881 |
| 2023-04-24 | 4.090 | 4.170 | 4.060 | 4.090 | 4.090 | 1,733,273 |
| 2023-04-20 | 3.970 | 4.200 | 3.900 | 4.080 | 4.080 | 1,977,944 |
| 2023-04-19 | 3.960 | 4.080 | 3.940 | 4.010 | 4.010 | 1,972,737 |
| 2023-04-18 | 3.740 | 4.010 | 3.740 | 3.940 | 3.940 | 4,212,726 |
| 2023-04-17 | 3.770 | 3.830 | 3.670 | 3.730 | 3.730 | 2,995,725 |
| 2023-04-14 | 3.810 | 3.890 | 3.730 | 3.770 | 3.770 | 1,892,715 |
| 2023-04-13 | 3.640 | 3.890 | 3.590 | 3.840 | 3.840 | 4,274,866 |
| 2023-04-12 | 3.770 | 3.800 | 3.590 | 3.600 | 3.600 | 4,126,930 |
| 2023-04-11 | 3.740 | 3.830 | 3.740 | 3.770 | 3.770 | 2,249,084 |
| 2023-04-10 | 3.710 | 3.800 | 3.680 | 3.730 | 3.730 | 2,518,775 |
| 2023-04-06 | 3.680 | 3.760 | 3.670 | 3.760 | 3.760 | 1,243,423 |
| 2023-04-05 | 3.800 | 3.810 | 3.660 | 3.680 | 3.680 | 2,942,221 |
| 2023-04-04 | 3.780 | 3.860 | 3.760 | 3.760 | 3.760 | 1,639,916 |
| 2023-04-03 | 3.930 | 3.940 | 3.660 | 3.780 | 3.780 | 5,746,575 |
| 2023-03-31 | 4.060 | 4.130 | 3.970 | 4.030 | 4.030 | 2,456,482 |
| 2023-03-30 | 3.860 | 4.210 | 3.860 | 4.100 | 4.100 | 3,234,870 |
| 2023-03-29 | 3.710 | 3.900 | 3.710 | 3.820 | 3.820 | 2,031,909 |
| 2023-03-28 | 3.720 | 3.790 | 3.660 | 3.670 | 3.670 | 2,685,621 |
| 2023-03-27 | 3.630 | 3.830 | 3.630 | 3.750 | 3.750 | 2,978,919 |
| 2023-03-24 | 3.760 | 3.760 | 3.590 | 3.600 | 3.600 | 2,547,383 |
| 2023-03-23 | 3.810 | 3.900 | 3.700 | 3.770 | 3.770 | 1,635,473 |
| 2023-03-22 | 3.860 | 3.920 | 3.720 | 3.720 | 3.720 | 2,165,979 |
| 2023-03-21 | 3.850 | 3.930 | 3.840 | 3.850 | 3.850 | 1,049,736 |
| 2023-03-20 | 4.010 | 4.080 | 3.820 | 3.820 | 3.820 | 3,036,230 |
| 2023-03-17 | 3.970 | 4.110 | 3.950 | 4.050 | 4.050 | 2,588,597 |
| 2023-03-16 | 3.840 | 4.020 | 3.830 | 3.970 | 3.970 | 1,929,121 |
| 2023-03-15 | 3.810 | 3.930 | 3.740 | 3.890 | 3.890 | 3,052,844 |
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.