Nu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.800	12.830	11.600	12.660	12.660	15,220,364
2025-05-13	12.120	12.330	11.960	12.230	12.230	1,650,070
2025-05-12	12.380	12.530	12.120	12.120	12.120	2,117,997
2025-05-09	12.000	12.180	11.920	12.060	12.060	1,257,970
2025-05-08	11.830	12.280	11.740	12.010	12.010	4,391,658
2025-05-07	11.920	11.950	11.720	11.780	11.780	977,740
2025-05-06	11.750	11.920	11.680	11.820	11.820	633,906
2025-05-05	11.640	11.870	11.510	11.690	11.690	1,743,904
2025-05-02	11.550	11.750	11.550	11.700	11.700	3,069,033
2025-04-30	11.320	11.730	11.290	11.590	11.590	1,382,467
2025-04-29	11.380	11.660	11.230	11.550	11.550	2,418,009
2025-04-28	11.290	11.480	11.220	11.370	11.370	1,553,881
2025-04-25	11.030	11.370	11.030	11.370	11.370	1,096,548
2025-04-24	10.780	11.090	10.710	11.080	11.080	2,050,179
2025-04-23	10.750	10.990	10.740	10.770	10.770	2,191,957
2025-04-22	10.400	10.740	10.360	10.670	10.670	2,275,598
2025-04-17	10.610	10.720	10.510	10.640	10.640	1,060,973
2025-04-16	10.590	10.660	10.300	10.550	10.550	884,312
2025-04-15	10.330	10.790	10.310	10.560	10.560	2,148,742
2025-04-14	10.460	10.590	10.220	10.230	10.230	1,745,517
2025-04-11	10.050	10.370	9.970	10.260	10.260	4,545,015
2025-04-10	10.320	10.480	9.870	9.950	9.950	2,426,289
2025-04-09	10.000	10.660	9.800	10.430	10.430	4,417,204
2025-04-08	10.020	10.400	9.720	9.850	9.850	6,653,803
2025-04-07	8.990	9.850	8.900	9.410	9.410	5,429,744
2025-04-04	9.500	9.520	8.730	9.190	9.190	6,423,107
2025-04-03	9.670	9.720	9.390	9.650	9.650	8,684,771
2025-04-02	9.810	10.100	9.560	10.020	10.020	2,711,164
2025-04-01	9.780	9.970	9.720	9.900	9.900	4,305,519
2025-03-31	9.800	9.860	9.340	9.620	9.620	3,614,591
2025-03-28	10.510	10.520	9.830	9.860	9.860	6,003,825
2025-03-27	10.400	10.660	10.300	10.630	10.630	2,672,413
2025-03-26	10.900	10.910	10.330	10.360	10.360	3,246,095
2025-03-25	11.120	11.120	10.620	10.860	10.860	3,973,783
2025-03-24	11.200	11.280	10.960	11.200	11.200	1,451,228
2025-03-21	10.770	11.050	10.650	11.050	11.050	1,668,069
2025-03-20	11.000	11.130	10.660	10.660	10.660	2,148,608
2025-03-19	10.930	11.300	10.880	11.170	11.170	1,485,968
2025-03-18	11.020	11.220	10.720	10.880	10.880	2,663,019
2025-03-17	11.120	11.290	11.010	11.090	11.090	1,368,365
2025-03-14	10.520	11.330	10.410	11.070	11.070	3,011,881
2025-03-13	10.500	10.840	10.240	10.430	10.430	2,100,852
2025-03-12	10.410	10.670	10.260	10.500	10.500	1,136,009
2025-03-11	9.910	10.350	9.810	10.350	10.350	2,072,984
2025-03-10	10.300	10.310	9.740	9.820	9.820	3,663,593
2025-03-07	10.300	10.530	9.870	10.450	10.450	2,744,216
2025-03-06	10.150	10.360	9.960	10.190	10.190	1,556,294
2025-03-05	10.560	10.570	10.110	10.280	10.280	1,363,900
2025-02-28	10.850	10.950	10.490	10.550	10.550	3,927,517
2025-02-27	11.110	11.420	10.890	10.890	10.890	1,926,293
2025-02-26	10.860	11.230	10.800	11.100	11.100	3,410,409
2025-02-25	10.660	10.890	10.520	10.610	10.610	2,802,580
2025-02-24	10.460	11.030	10.440	10.600	10.600	4,795,618
2025-02-21	11.650	11.750	10.300	10.360	10.360	16,656,132
2025-02-20	12.730	12.910	12.200	12.200	12.200	1,423,675
2025-02-19	12.820	12.850	12.570	12.850	12.850	981,909
2025-02-18	12.750	13.000	12.650	12.740	12.740	1,187,636
2025-02-17	12.830	12.940	12.400	12.500	12.500	1,582,295
2025-02-14	13.110	13.340	12.820	12.820	12.820	1,003,090
2025-02-13	12.990	13.170	12.880	13.110	13.110	526,033

← NewerPage 7 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.