Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 3.340 | 3.410 | 3.280 | 3.300 | 3.300 | 1,690,626 |
| 2022-12-14 | 3.460 | 3.470 | 3.320 | 3.340 | 3.340 | 2,447,634 |
| 2022-12-13 | 3.520 | 3.670 | 3.390 | 3.410 | 3.410 | 4,675,947 |
| 2022-12-12 | 3.380 | 3.550 | 3.380 | 3.520 | 3.520 | 3,406,671 |
| 2022-12-09 | 3.550 | 3.600 | 3.380 | 3.380 | 3.380 | 2,170,275 |
| 2022-12-08 | 3.470 | 3.600 | 3.460 | 3.540 | 3.540 | 4,754,506 |
| 2022-12-07 | 3.500 | 3.520 | 3.390 | 3.400 | 3.400 | 3,447,225 |
| 2022-12-06 | 3.620 | 3.620 | 3.480 | 3.500 | 3.500 | 2,868,305 |
| 2022-12-05 | 3.810 | 3.820 | 3.570 | 3.570 | 3.570 | 3,435,103 |
| 2022-12-02 | 3.720 | 3.860 | 3.630 | 3.810 | 3.810 | 4,302,454 |
| 2022-12-01 | 3.790 | 3.820 | 3.640 | 3.700 | 3.700 | 2,497,395 |
| 2022-11-30 | 3.780 | 3.860 | 3.600 | 3.780 | 3.780 | 6,178,305 |
| 2022-11-29 | 3.840 | 3.840 | 3.700 | 3.740 | 3.740 | 2,114,698 |
| 2022-11-28 | 3.870 | 3.990 | 3.760 | 3.770 | 3.770 | 3,135,700 |
| 2022-11-25 | 3.930 | 4.020 | 3.860 | 3.920 | 3.920 | 2,401,866 |
| 2022-11-24 | 3.900 | 3.940 | 3.870 | 3.890 | 3.890 | 446,908 |
| 2022-11-23 | 3.740 | 3.950 | 3.690 | 3.890 | 3.890 | 5,611,968 |
| 2022-11-22 | 3.770 | 3.800 | 3.680 | 3.700 | 3.700 | 3,451,833 |
| 2022-11-21 | 3.870 | 3.880 | 3.720 | 3.760 | 3.760 | 4,188,370 |
| 2022-11-18 | 4.010 | 4.040 | 3.790 | 3.850 | 3.850 | 6,323,406 |
| 2022-11-17 | 4.220 | 4.250 | 3.870 | 3.950 | 3.950 | 9,205,039 |
| 2022-11-16 | 4.280 | 4.370 | 4.150 | 4.210 | 4.210 | 12,163,719 |
| 2022-11-14 | 4.020 | 4.050 | 3.770 | 3.840 | 3.840 | 4,503,178 |
| 2022-11-11 | 4.000 | 4.110 | 3.810 | 3.950 | 3.950 | 6,594,020 |
| 2022-11-10 | 4.020 | 4.360 | 3.900 | 4.090 | 4.090 | 8,905,843 |
| 2022-11-09 | 4.390 | 4.410 | 3.980 | 4.060 | 4.060 | 8,765,518 |
| 2022-11-08 | 4.130 | 4.490 | 4.080 | 4.370 | 4.370 | 7,935,029 |
| 2022-11-07 | 4.100 | 4.140 | 4.050 | 4.100 | 4.100 | 2,818,416 |
| 2022-11-04 | 4.190 | 4.250 | 3.990 | 4.060 | 4.060 | 5,888,110 |
| 2022-11-03 | 4.160 | 4.300 | 4.040 | 4.180 | 4.180 | 6,027,795 |
| 2022-11-01 | 4.300 | 4.460 | 4.260 | 4.310 | 4.310 | 4,987,376 |
| 2022-10-31 | 3.940 | 4.360 | 3.940 | 4.300 | 4.300 | 9,616,971 |
| 2022-10-28 | 3.840 | 4.070 | 3.840 | 4.000 | 4.000 | 5,431,512 |
| 2022-10-27 | 3.920 | 3.970 | 3.810 | 3.870 | 3.870 | 5,066,138 |
| 2022-10-26 | 3.950 | 4.140 | 3.840 | 3.920 | 3.920 | 6,175,036 |
| 2022-10-25 | 3.770 | 4.100 | 3.760 | 4.020 | 4.020 | 8,333,515 |
| 2022-10-24 | 3.840 | 3.890 | 3.650 | 3.740 | 3.740 | 7,658,445 |
| 2022-10-21 | 3.720 | 3.860 | 3.600 | 3.860 | 3.860 | 7,695,960 |
| 2022-10-20 | 3.710 | 3.860 | 3.710 | 3.750 | 3.750 | 4,308,869 |
| 2022-10-19 | 3.790 | 3.870 | 3.660 | 3.760 | 3.760 | 5,230,717 |
| 2022-10-18 | 3.880 | 3.970 | 3.750 | 3.790 | 3.790 | 4,585,899 |
| 2022-10-17 | 3.690 | 3.860 | 3.630 | 3.820 | 3.820 | 5,836,308 |
| 2022-10-14 | 3.650 | 3.800 | 3.550 | 3.630 | 3.630 | 5,065,419 |
| 2022-10-13 | 3.530 | 3.690 | 3.370 | 3.610 | 3.610 | 8,201,947 |
| 2022-10-11 | 3.690 | 3.700 | 3.490 | 3.530 | 3.530 | 8,257,986 |
| 2022-10-10 | 3.820 | 3.860 | 3.570 | 3.660 | 3.660 | 6,910,602 |
| 2022-10-07 | 4.070 | 4.110 | 3.770 | 3.810 | 3.810 | 9,588,696 |
| 2022-10-06 | 4.300 | 4.370 | 4.070 | 4.070 | 4.070 | 9,319,867 |
| 2022-10-05 | 4.110 | 4.350 | 4.100 | 4.320 | 4.320 | 4,082,095 |
| 2022-10-04 | 4.120 | 4.220 | 3.990 | 4.180 | 4.180 | 9,024,159 |
| 2022-10-03 | 4.060 | 4.110 | 3.940 | 4.060 | 4.060 | 6,747,363 |
| 2022-09-30 | 4.000 | 4.110 | 3.880 | 3.950 | 3.950 | 5,492,204 |
| 2022-09-29 | 4.130 | 4.200 | 3.930 | 3.940 | 3.940 | 4,844,633 |
| 2022-09-28 | 4.040 | 4.280 | 3.970 | 4.230 | 4.230 | 7,266,467 |
| 2022-09-27 | 4.090 | 4.280 | 3.960 | 4.080 | 4.080 | 5,213,835 |
| 2022-09-26 | 4.030 | 4.240 | 3.990 | 4.030 | 4.030 | 6,093,488 |
| 2022-09-23 | 4.150 | 4.200 | 4.010 | 4.080 | 4.080 | 6,500,183 |
| 2022-09-22 | 4.480 | 4.550 | 4.170 | 4.210 | 4.210 | 9,078,826 |
| 2022-09-21 | 4.430 | 4.590 | 4.330 | 4.500 | 4.500 | 6,435,236 |
| 2022-09-20 | 4.530 | 4.580 | 4.400 | 4.440 | 4.440 | 4,383,547 |
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.