Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 4.450 | 4.610 | 4.340 | 4.560 | 4.560 | 9,884,202 |
| 2022-09-16 | 4.610 | 4.660 | 4.380 | 4.560 | 4.560 | 7,651,469 |
| 2022-09-15 | 4.640 | 4.980 | 4.580 | 4.760 | 4.760 | 6,168,030 |
| 2022-09-14 | 4.490 | 4.640 | 4.460 | 4.600 | 4.600 | 3,021,901 |
| 2022-09-13 | 4.550 | 4.640 | 4.340 | 4.550 | 4.550 | 6,417,528 |
| 2022-09-12 | 4.700 | 4.760 | 4.540 | 4.640 | 4.640 | 7,181,165 |
| 2022-09-09 | 4.450 | 4.610 | 4.380 | 4.600 | 4.600 | 6,622,131 |
| 2022-09-08 | 4.240 | 4.470 | 4.220 | 4.400 | 4.400 | 8,403,485 |
| 2022-09-06 | 4.300 | 4.340 | 4.110 | 4.110 | 4.110 | 6,642,371 |
| 2022-09-05 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 1,084,614 |
| 2022-09-02 | 4.240 | 4.360 | 4.170 | 4.200 | 4.200 | 5,902,211 |
| 2022-09-01 | 4.150 | 4.270 | 3.990 | 4.210 | 4.210 | 7,625,363 |
| 2022-08-31 | 4.160 | 4.260 | 4.140 | 4.180 | 4.180 | 4,658,316 |
| 2022-08-30 | 4.170 | 4.230 | 4.070 | 4.110 | 4.110 | 7,117,087 |
| 2022-08-29 | 4.070 | 4.280 | 4.020 | 4.140 | 4.140 | 4,835,521 |
| 2022-08-26 | 4.270 | 4.340 | 4.120 | 4.140 | 4.140 | 8,158,968 |
| 2022-08-25 | 4.260 | 4.330 | 4.130 | 4.250 | 4.250 | 8,465,362 |
| 2022-08-24 | 3.860 | 4.390 | 3.850 | 4.230 | 4.230 | 13,952,048 |
| 2022-08-23 | 3.880 | 4.000 | 3.770 | 3.850 | 3.850 | 11,498,083 |
| 2022-08-22 | 3.900 | 3.970 | 3.810 | 3.860 | 3.860 | 5,635,901 |
| 2022-08-19 | 4.180 | 4.330 | 3.980 | 3.990 | 3.990 | 7,462,171 |
| 2022-08-18 | 4.340 | 4.350 | 4.040 | 4.300 | 4.300 | 10,587,260 |
| 2022-08-17 | 4.650 | 4.680 | 4.290 | 4.380 | 4.380 | 14,834,501 |
| 2022-08-16 | 4.360 | 4.990 | 4.290 | 4.710 | 4.710 | 31,665,771 |
| 2022-08-15 | 3.590 | 4.050 | 3.510 | 3.940 | 3.940 | 11,598,285 |
| 2022-08-12 | 3.580 | 3.600 | 3.430 | 3.590 | 3.590 | 10,633,095 |
| 2022-08-11 | 3.790 | 3.850 | 3.520 | 3.530 | 3.530 | 11,156,578 |
| 2022-08-10 | 3.790 | 3.800 | 3.650 | 3.730 | 3.730 | 8,607,541 |
| 2022-08-09 | 3.940 | 3.940 | 3.550 | 3.600 | 3.600 | 12,514,782 |
| 2022-08-08 | 3.890 | 4.200 | 3.830 | 3.980 | 3.980 | 6,966,425 |
| 2022-08-05 | 3.910 | 3.980 | 3.780 | 3.850 | 3.850 | 5,247,148 |
| 2022-08-04 | 3.850 | 4.050 | 3.780 | 4.020 | 4.020 | 8,982,231 |
| 2022-08-03 | 3.640 | 3.880 | 3.540 | 3.850 | 3.850 | 5,754,580 |
| 2022-08-02 | 3.490 | 3.680 | 3.420 | 3.570 | 3.570 | 6,249,136 |
| 2022-08-01 | 3.600 | 3.680 | 3.450 | 3.490 | 3.490 | 5,895,854 |
| 2022-07-29 | 3.690 | 3.690 | 3.510 | 3.600 | 3.600 | 5,325,057 |
| 2022-07-28 | 3.450 | 3.700 | 3.420 | 3.600 | 3.600 | 6,049,999 |
| 2022-07-27 | 3.430 | 3.520 | 3.330 | 3.510 | 3.510 | 7,413,864 |
| 2022-07-26 | 3.650 | 3.650 | 3.380 | 3.380 | 3.380 | 11,073,365 |
| 2022-07-25 | 3.830 | 3.940 | 3.660 | 3.690 | 3.690 | 5,460,687 |
| 2022-07-22 | 4.100 | 4.120 | 3.810 | 3.830 | 3.830 | 8,016,716 |
| 2022-07-21 | 4.140 | 4.240 | 3.970 | 4.120 | 4.120 | 7,355,349 |
| 2022-07-20 | 3.650 | 4.180 | 3.610 | 4.180 | 4.180 | 11,072,796 |
| 2022-07-19 | 3.550 | 3.660 | 3.500 | 3.650 | 3.650 | 6,933,644 |
| 2022-07-18 | 3.550 | 3.630 | 3.480 | 3.480 | 3.480 | 7,255,496 |
| 2022-07-15 | 3.500 | 3.560 | 3.370 | 3.390 | 3.390 | 10,456,559 |
| 2022-07-14 | 3.560 | 3.610 | 3.420 | 3.420 | 3.420 | 7,052,421 |
| 2022-07-13 | 3.520 | 3.690 | 3.430 | 3.580 | 3.580 | 5,333,878 |
| 2022-07-12 | 3.370 | 3.650 | 3.370 | 3.600 | 3.600 | 7,855,976 |
| 2022-07-11 | 3.450 | 3.480 | 3.230 | 3.370 | 3.370 | 11,719,105 |
| 2022-07-08 | 3.620 | 3.690 | 3.500 | 3.500 | 3.500 | 7,109,143 |
| 2022-07-07 | 3.670 | 3.740 | 3.640 | 3.690 | 3.690 | 5,951,169 |
| 2022-07-06 | 3.670 | 3.870 | 3.570 | 3.640 | 3.640 | 13,750,435 |
| 2022-07-05 | 3.410 | 3.740 | 3.340 | 3.710 | 3.710 | 10,766,373 |
| 2022-07-04 | 3.450 | 3.530 | 3.410 | 3.440 | 3.440 | 1,161,435 |
| 2022-07-01 | 3.280 | 3.530 | 3.270 | 3.510 | 3.510 | 9,237,499 |
| 2022-06-30 | 3.310 | 3.380 | 3.150 | 3.260 | 3.260 | 9,312,375 |
| 2022-06-29 | 3.400 | 3.460 | 3.300 | 3.370 | 3.370 | 8,623,798 |
| 2022-06-28 | 3.490 | 3.550 | 3.310 | 3.380 | 3.380 | 9,420,254 |
| 2022-06-27 | 3.600 | 3.640 | 3.400 | 3.470 | 3.470 | 10,067,431 |
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.