Nu Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.080	12.150	11.800	11.860	11.860	5,797,631
2026-04-28	12.170	12.260	12.030	12.080	12.080	5,368,399
2026-04-27	12.180	12.330	12.120	12.270	12.270	7,268,505
2026-04-24	12.160	12.200	11.930	12.200	12.200	4,116,940
2026-04-23	12.320	12.360	11.950	12.130	12.130	7,890,303
2026-04-22	12.680	12.690	12.240	12.390	12.390	8,739,704
2026-04-20	12.800	12.860	12.490	12.550	12.550	9,587,905
2026-04-17	13.050	13.220	12.820	12.950	12.950	6,841,308
2026-04-16	12.960	13.030	12.800	12.950	12.950	3,792,314
2026-04-15	12.790	13.020	12.780	12.930	12.930	6,932,792
2026-04-14	12.690	12.950	12.620	12.830	12.830	11,071,915
2026-04-13	12.520	12.590	12.320	12.580	12.580	5,140,703
2026-04-10	12.700	12.700	12.460	12.650	12.650	8,674,408
2026-04-09	12.390	12.670	12.260	12.650	12.650	4,165,223
2026-04-08	12.950	13.130	12.320	12.400	12.400	12,065,277
2026-04-07	12.230	12.330	11.990	12.290	12.290	4,142,653
2026-04-06	12.300	12.420	12.160	12.330	12.330	4,303,183
2026-04-02	12.220	12.470	11.990	12.300	12.300	5,563,819
2026-04-01	12.560	12.790	12.500	12.550	12.550	10,752,606
2026-03-31	12.100	12.540	12.040	12.450	12.450	9,157,956
2026-03-30	12.200	12.250	11.810	11.890	11.890	5,898,430
2026-03-27	12.300	12.300	11.910	12.050	12.050	9,348,885
2026-03-26	12.400	12.580	12.270	12.440	12.440	8,159,650
2026-03-25	12.680	12.890	12.450	12.580	12.580	7,587,135
2026-03-24	12.800	12.840	12.530	12.550	12.550	4,142,436
2026-03-23	12.350	13.050	12.350	12.800	12.800	7,941,808
2026-03-20	12.450	12.500	12.290	12.320	12.320	3,887,850
2026-03-19	12.350	12.470	12.000	12.450	12.450	6,690,103
2026-03-18	12.480	12.490	12.250	12.310	12.310	3,710,876
2026-03-17	12.450	12.660	12.430	12.480	12.480	6,297,207
2026-03-16	12.400	12.670	12.350	12.350	12.350	3,154,104
2026-03-13	12.380	12.530	12.270	12.340	12.340	10,988,799
2026-03-12	12.450	12.490	12.170	12.250	12.250	8,533,946
2026-03-11	12.840	12.900	12.460	12.520	12.520	5,788,079
2026-03-10	12.780	13.050	12.610	12.790	12.790	3,995,691
2026-03-09	12.630	12.800	12.480	12.700	12.700	4,680,840
2026-03-06	13.060	13.160	12.650	12.790	12.790	6,032,763
2026-03-05	13.280	13.280	12.890	13.060	13.060	4,822,962
2026-03-04	13.100	13.380	12.920	13.150	13.150	8,687,630
2026-03-03	12.980	13.270	12.690	13.120	13.120	18,165,188
2026-03-02	12.700	13.250	12.450	13.170	13.170	14,420,780
2026-02-27	13.020	13.060	12.610	12.800	12.800	16,413,685
2026-02-26	13.440	13.730	12.980	13.000	13.000	34,418,007
2026-02-25	14.320	14.490	14.030	14.030	14.030	8,985,015
2026-02-24	14.080	14.330	13.740	14.230	14.230	12,557,331
2026-02-23	15.010	15.150	13.910	14.010	14.010	22,984,441
2026-02-20	15.040	15.270	14.910	15.080	15.080	4,929,707
2026-02-19	15.030	15.220	14.800	15.160	15.160	3,276,937
2026-02-18	15.070	15.240	14.960	15.080	15.080	4,004,838
2026-02-13	14.920	14.930	14.390	14.750	14.750	8,157,168
2026-02-12	15.150	15.200	14.550	14.900	14.900	8,873,739
2026-02-11	15.320	15.600	15.050	15.150	15.150	6,128,385
2026-02-10	15.070	15.460	14.810	15.320	15.320	7,778,478
2026-02-09	15.220	15.510	15.010	15.340	15.340	4,239,143
2026-02-06	14.900	15.190	14.670	15.030	15.030	5,271,948
2026-02-05	15.020	15.100	14.600	14.740	14.740	6,315,890
2026-02-04	15.900	15.980	14.880	15.000	15.000	11,406,650
2026-02-03	15.950	16.260	15.660	15.860	15.860	8,607,181
2026-02-02	15.680	16.240	15.380	15.880	15.880	5,995,322
2026-01-30	16.300	16.310	15.620	15.720	15.720	5,831,809

← NewerPage 3 of 21 · 1,214 trading daysOlder →

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.