Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.970 | 4.090 | 3.810 | 3.870 | 3.870 | 2,943,109 |
| 2023-03-13 | 3.690 | 4.050 | 3.620 | 3.940 | 3.940 | 5,778,010 |
| 2023-03-10 | 4.020 | 4.100 | 3.840 | 3.850 | 3.850 | 2,855,987 |
| 2023-03-09 | 4.160 | 4.210 | 4.010 | 4.020 | 4.020 | 7,104,457 |
| 2023-03-08 | 4.140 | 4.300 | 4.080 | 4.240 | 4.240 | 2,617,827 |
| 2023-03-07 | 4.190 | 4.230 | 4.030 | 4.140 | 4.140 | 3,430,440 |
| 2023-03-06 | 4.010 | 4.260 | 4.000 | 4.190 | 4.190 | 2,184,755 |
| 2023-03-03 | 4.020 | 4.090 | 3.920 | 4.010 | 4.010 | 3,736,041 |
| 2023-03-02 | 4.180 | 4.200 | 4.020 | 4.020 | 4.020 | 4,951,640 |
| 2023-03-01 | 4.320 | 4.360 | 3.990 | 4.200 | 4.200 | 4,520,839 |
| 2023-02-28 | 4.270 | 4.440 | 4.270 | 4.370 | 4.370 | 5,205,341 |
| 2023-02-27 | 4.220 | 4.360 | 4.200 | 4.210 | 4.210 | 1,298,851 |
| 2023-02-24 | 4.130 | 4.410 | 4.090 | 4.220 | 4.220 | 2,464,911 |
| 2023-02-23 | 4.160 | 4.200 | 4.080 | 4.130 | 4.130 | 1,737,107 |
| 2023-02-22 | 4.200 | 4.200 | 4.070 | 4.130 | 4.130 | 2,559,765 |
| 2023-02-17 | 4.530 | 4.530 | 4.220 | 4.230 | 4.230 | 5,189,003 |
| 2023-02-16 | 4.460 | 4.770 | 4.230 | 4.620 | 4.620 | 7,911,604 |
| 2023-02-15 | 4.680 | 4.740 | 4.330 | 4.460 | 4.460 | 13,321,559 |
| 2023-02-14 | 4.210 | 4.370 | 4.140 | 4.300 | 4.300 | 2,484,233 |
| 2023-02-13 | 4.090 | 4.280 | 4.050 | 4.190 | 4.190 | 2,443,649 |
| 2023-02-10 | 4.160 | 4.200 | 4.010 | 4.100 | 4.100 | 2,209,065 |
| 2023-02-09 | 4.330 | 4.400 | 4.170 | 4.220 | 4.220 | 1,778,509 |
| 2023-02-08 | 4.230 | 4.360 | 4.180 | 4.260 | 4.260 | 2,326,534 |
| 2023-02-07 | 4.200 | 4.260 | 4.120 | 4.260 | 4.260 | 3,204,925 |
| 2023-02-06 | 4.120 | 4.260 | 4.070 | 4.200 | 4.200 | 2,528,193 |
| 2023-02-03 | 4.130 | 4.240 | 3.990 | 4.160 | 4.160 | 3,154,916 |
| 2023-02-02 | 3.990 | 4.200 | 3.980 | 4.130 | 4.130 | 3,640,062 |
| 2023-02-01 | 3.870 | 4.030 | 3.800 | 3.970 | 3.970 | 4,686,552 |
| 2023-01-31 | 3.740 | 3.980 | 3.700 | 3.860 | 3.860 | 3,640,631 |
| 2023-01-30 | 3.630 | 3.740 | 3.590 | 3.720 | 3.720 | 1,771,260 |
| 2023-01-27 | 3.530 | 3.730 | 3.520 | 3.670 | 3.670 | 2,540,183 |
| 2023-01-26 | 3.480 | 3.770 | 3.470 | 3.530 | 3.530 | 5,379,189 |
| 2023-01-25 | 3.380 | 3.470 | 3.280 | 3.440 | 3.440 | 2,641,517 |
| 2023-01-24 | 3.320 | 3.470 | 3.310 | 3.400 | 3.400 | 1,530,261 |
| 2023-01-23 | 3.290 | 3.410 | 3.260 | 3.320 | 3.320 | 2,131,517 |
| 2023-01-20 | 3.090 | 3.310 | 3.090 | 3.300 | 3.300 | 2,943,994 |
| 2023-01-19 | 3.100 | 3.140 | 3.070 | 3.090 | 3.090 | 1,492,429 |
| 2023-01-18 | 3.100 | 3.180 | 3.040 | 3.120 | 3.120 | 4,043,053 |
| 2023-01-17 | 3.060 | 3.160 | 3.060 | 3.100 | 3.100 | 2,453,424 |
| 2023-01-16 | 3.080 | 3.100 | 3.030 | 3.040 | 3.040 | 1,681,582 |
| 2023-01-13 | 3.090 | 3.130 | 3.030 | 3.110 | 3.110 | 3,084,725 |
| 2023-01-12 | 3.150 | 3.170 | 3.060 | 3.080 | 3.080 | 3,704,978 |
| 2023-01-11 | 3.160 | 3.200 | 3.070 | 3.150 | 3.150 | 3,478,661 |
| 2023-01-10 | 3.210 | 3.220 | 3.060 | 3.150 | 3.150 | 6,155,177 |
| 2023-01-09 | 3.050 | 3.290 | 3.050 | 3.210 | 3.210 | 3,620,184 |
| 2023-01-06 | 3.090 | 3.160 | 2.970 | 3.050 | 3.050 | 5,738,630 |
| 2023-01-05 | 3.180 | 3.190 | 3.060 | 3.090 | 3.090 | 3,799,620 |
| 2023-01-04 | 3.230 | 3.290 | 3.130 | 3.130 | 3.130 | 2,301,122 |
| 2023-01-03 | 3.450 | 3.550 | 3.170 | 3.180 | 3.180 | 8,331,407 |
| 2023-01-02 | 3.510 | 3.530 | 3.390 | 3.390 | 3.390 | 1,621,898 |
| 2022-12-29 | 3.360 | 3.510 | 3.340 | 3.510 | 3.510 | 2,617,027 |
| 2022-12-28 | 3.350 | 3.410 | 3.310 | 3.400 | 3.400 | 1,867,050 |
| 2022-12-27 | 3.330 | 3.380 | 3.290 | 3.350 | 3.350 | 5,605,155 |
| 2022-12-26 | 3.300 | 3.340 | 3.260 | 3.290 | 3.290 | 787,925 |
| 2022-12-23 | 3.300 | 3.350 | 3.230 | 3.350 | 3.350 | 3,362,939 |
| 2022-12-22 | 3.320 | 3.340 | 3.210 | 3.320 | 3.320 | 3,206,894 |
| 2022-12-21 | 3.350 | 3.360 | 3.260 | 3.350 | 3.350 | 3,961,920 |
| 2022-12-20 | 3.350 | 3.400 | 3.300 | 3.330 | 3.330 | 5,482,987 |
| 2022-12-19 | 3.390 | 3.450 | 3.310 | 3.310 | 3.310 | 3,187,790 |
| 2022-12-16 | 3.300 | 3.420 | 3.270 | 3.390 | 3.390 | 2,391,155 |
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.