Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3.550 | 3.700 | 3.510 | 3.550 | 3.550 | 12,812,356 |
| 2022-06-23 | 3.400 | 3.630 | 3.390 | 3.500 | 3.500 | 11,783,017 |
| 2022-06-22 | 3.200 | 3.420 | 3.200 | 3.390 | 3.390 | 11,723,815 |
| 2022-06-21 | 3.040 | 3.410 | 3.040 | 3.340 | 3.340 | 12,107,578 |
| 2022-06-20 | 2.980 | 3.040 | 2.940 | 2.980 | 2.980 | 4,058,308 |
| 2022-06-17 | 2.990 | 3.010 | 2.860 | 2.980 | 2.980 | 10,768,503 |
| 2022-06-15 | 3.050 | 3.120 | 2.930 | 3.020 | 3.020 | 20,575,331 |
| 2022-06-14 | 3.030 | 3.130 | 2.920 | 2.990 | 2.990 | 11,706,596 |
| 2022-06-13 | 2.960 | 3.070 | 2.910 | 3.000 | 3.000 | 13,916,369 |
| 2022-06-10 | 3.100 | 3.200 | 3.040 | 3.060 | 3.060 | 11,404,465 |
| 2022-06-09 | 3.520 | 3.580 | 3.190 | 3.220 | 3.220 | 18,172,425 |
| 2022-06-08 | 3.470 | 3.650 | 3.420 | 3.540 | 3.540 | 9,533,372 |
| 2022-06-07 | 3.300 | 3.500 | 3.250 | 3.490 | 3.490 | 10,405,807 |
| 2022-06-06 | 3.620 | 3.800 | 3.410 | 3.440 | 3.440 | 12,382,881 |
| 2022-06-03 | 3.430 | 3.630 | 3.380 | 3.600 | 3.600 | 13,466,918 |
| 2022-06-02 | 3.080 | 3.600 | 3.050 | 3.500 | 3.500 | 22,632,259 |
| 2022-06-01 | 3.050 | 3.130 | 2.950 | 3.080 | 3.080 | 14,274,888 |
| 2022-05-31 | 3.240 | 3.280 | 3.000 | 3.020 | 3.020 | 15,704,841 |
| 2022-05-30 | 3.170 | 3.300 | 3.100 | 3.220 | 3.220 | 6,610,960 |
| 2022-05-27 | 2.900 | 3.170 | 2.880 | 3.170 | 3.170 | 23,485,193 |
| 2022-05-26 | 2.870 | 3.030 | 2.740 | 2.850 | 2.850 | 22,149,430 |
| 2022-05-25 | 2.760 | 2.850 | 2.670 | 2.850 | 2.850 | 15,514,879 |
| 2022-05-24 | 2.940 | 2.970 | 2.710 | 2.720 | 2.720 | 20,513,869 |
| 2022-05-23 | 3.180 | 3.180 | 2.830 | 3.020 | 3.020 | 22,376,987 |
| 2022-05-20 | 3.620 | 3.690 | 2.970 | 3.110 | 3.110 | 26,321,462 |
| 2022-05-19 | 3.190 | 3.540 | 3.050 | 3.490 | 3.490 | 21,479,897 |
| 2022-05-18 | 3.330 | 3.390 | 3.090 | 3.220 | 3.220 | 12,769,129 |
| 2022-05-17 | 4.040 | 4.130 | 3.330 | 3.380 | 3.380 | 25,971,740 |
| 2022-05-16 | 4.050 | 4.110 | 3.470 | 3.650 | 3.650 | 18,048,542 |
| 2022-05-13 | 3.530 | 4.150 | 3.500 | 4.040 | 4.040 | 10,747,923 |
| 2022-05-12 | 3.160 | 3.550 | 2.880 | 3.400 | 3.400 | 15,702,887 |
| 2022-05-11 | 3.790 | 3.810 | 3.220 | 3.230 | 3.230 | 12,094,887 |
| 2022-05-10 | 4.040 | 4.050 | 3.700 | 3.770 | 3.770 | 5,365,668 |
| 2022-05-09 | 4.300 | 4.360 | 3.800 | 3.800 | 3.800 | 10,454,864 |
| 2022-05-06 | 4.480 | 4.630 | 4.300 | 4.440 | 4.440 | 4,930,380 |
| 2022-05-05 | 4.680 | 4.680 | 4.400 | 4.540 | 4.540 | 5,449,834 |
| 2022-05-04 | 4.550 | 4.690 | 4.400 | 4.690 | 4.690 | 4,450,839 |
| 2022-05-03 | 5.060 | 5.070 | 4.460 | 4.550 | 4.550 | 9,744,747 |
| 2022-05-02 | 4.980 | 5.250 | 4.950 | 5.060 | 5.060 | 4,057,354 |
| 2022-04-29 | 5.180 | 5.200 | 4.910 | 4.950 | 4.950 | 2,547,872 |
| 2022-04-28 | 5.330 | 5.380 | 4.940 | 5.140 | 5.140 | 4,599,402 |
| 2022-04-27 | 5.310 | 5.470 | 5.230 | 5.250 | 5.250 | 1,976,516 |
| 2022-04-26 | 5.590 | 5.680 | 5.180 | 5.220 | 5.220 | 3,282,576 |
| 2022-04-25 | 5.380 | 5.690 | 5.280 | 5.620 | 5.620 | 3,176,325 |
| 2022-04-22 | 5.410 | 5.550 | 5.360 | 5.430 | 5.430 | 1,708,748 |
| 2022-04-20 | 5.600 | 5.770 | 5.510 | 5.510 | 5.510 | 2,205,642 |
| 2022-04-19 | 5.460 | 5.660 | 5.320 | 5.600 | 5.600 | 2,804,310 |
| 2022-04-18 | 5.530 | 5.550 | 5.330 | 5.450 | 5.450 | 3,075,688 |
| 2022-04-14 | 5.650 | 5.700 | 5.440 | 5.540 | 5.540 | 2,393,758 |
| 2022-04-13 | 5.610 | 5.680 | 5.450 | 5.630 | 5.630 | 2,602,832 |
| 2022-04-12 | 5.880 | 5.940 | 5.450 | 5.520 | 5.520 | 3,661,020 |
| 2022-04-11 | 5.780 | 5.950 | 5.640 | 5.780 | 5.780 | 2,699,052 |
| 2022-04-08 | 5.840 | 5.940 | 5.610 | 5.760 | 5.760 | 3,664,681 |
| 2022-04-07 | 5.990 | 6.100 | 5.830 | 5.840 | 5.840 | 3,280,386 |
| 2022-04-06 | 6.070 | 6.080 | 5.710 | 5.950 | 5.950 | 4,390,149 |
| 2022-04-05 | 6.230 | 6.250 | 6.000 | 6.140 | 6.140 | 3,533,943 |
| 2022-04-04 | 6.310 | 6.390 | 6.130 | 6.230 | 6.230 | 2,980,554 |
| 2022-04-01 | 6.210 | 6.390 | 6.150 | 6.350 | 6.350 | 5,648,577 |
| 2022-03-31 | 6.450 | 6.510 | 6.150 | 6.170 | 6.170 | 5,567,376 |
| 2022-03-30 | 6.530 | 6.620 | 6.360 | 6.410 | 6.410 | 3,511,094 |
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.