Nu Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	15.340	15.400	15.080	15.400	15.400	3,425,005
2024-11-12	15.210	15.800	15.020	15.180	15.180	4,103,942
2024-11-11	14.820	15.340	14.600	15.200	15.200	4,116,639
2024-11-08	14.450	14.720	14.310	14.460	14.460	3,460,516
2024-11-07	14.260	14.430	14.050	14.400	14.400	2,482,839
2024-11-06	14.150	14.430	13.730	14.120	14.120	3,795,504
2024-11-05	13.940	14.070	13.820	14.070	14.070	950,684
2024-11-04	13.930	14.030	13.710	13.820	13.820	3,655,839
2024-11-01	14.530	14.590	13.910	13.930	13.930	5,477,838
2024-10-31	14.890	14.940	14.450	14.450	14.450	2,014,337
2024-10-30	15.060	15.170	14.630	14.960	14.960	4,076,670
2024-10-29	14.700	15.230	14.630	15.000	15.000	5,783,109
2024-10-28	14.090	14.770	14.090	14.600	14.600	6,590,101
2024-10-25	14.200	14.290	13.890	14.100	14.100	2,105,158
2024-10-24	14.030	14.220	13.980	14.100	14.100	1,961,903
2024-10-23	13.640	14.400	13.640	13.910	13.910	3,761,285
2024-10-22	13.650	13.770	13.510	13.700	13.700	1,206,461
2024-10-21	13.660	13.870	13.600	13.700	13.700	1,558,880
2024-10-18	13.370	13.660	13.370	13.560	13.560	1,986,234
2024-10-17	13.300	13.550	13.230	13.290	13.290	1,466,814
2024-10-16	13.400	13.490	13.150	13.190	13.190	3,695,997
2024-10-15	13.700	13.800	13.180	13.310	13.310	3,176,564
2024-10-14	13.000	13.620	12.980	13.540	13.540	4,412,381
2024-10-11	12.500	12.840	12.500	12.770	12.770	1,559,992
2024-10-10	12.310	12.550	12.180	12.400	12.400	1,680,873
2024-10-09	12.400	12.560	12.160	12.350	12.350	1,747,175
2024-10-08	12.370	12.400	12.300	12.400	12.400	1,850,980
2024-10-07	11.980	12.020	11.780	12.000	12.000	1,099,557
2024-10-04	12.000	12.200	11.790	11.990	11.990	1,931,759
2024-10-03	11.930	11.950	11.710	11.850	11.850	1,507,401
2024-10-02	12.250	12.360	11.880	11.880	11.880	2,792,691
2024-10-01	12.350	12.390	12.120	12.240	12.240	2,627,821
2024-09-30	12.510	12.520	12.280	12.360	12.360	2,056,709
2024-09-27	12.530	12.720	12.310	12.500	12.500	4,871,924
2024-09-26	13.530	13.530	12.400	12.400	12.400	4,642,030
2024-09-25	13.350	13.680	13.290	13.450	13.450	2,282,698
2024-09-24	13.460	13.560	13.300	13.400	13.400	1,639,430
2024-09-23	13.440	13.770	13.340	13.470	13.470	2,198,516
2024-09-20	13.360	13.550	13.170	13.210	13.210	1,899,326
2024-09-19	13.610	13.650	13.220	13.330	13.330	2,931,953
2024-09-18	13.790	13.820	13.400	13.450	13.450	2,153,473
2024-09-17	13.630	13.860	13.560	13.780	13.780	2,083,174
2024-09-16	13.650	13.750	13.480	13.540	13.540	1,206,165
2024-09-13	13.650	13.650	13.340	13.580	13.580	1,652,920
2024-09-12	13.410	13.620	13.310	13.550	13.550	2,320,964
2024-09-11	12.830	13.500	12.820	13.460	13.460	3,509,330
2024-09-10	12.780	12.990	12.760	12.820	12.820	932,536
2024-09-09	12.900	13.130	12.690	12.840	12.840	1,775,446
2024-09-06	13.260	13.300	12.400	12.650	12.650	4,064,145
2024-09-05	13.300	13.300	13.070	13.290	13.290	2,440,006
2024-09-04	13.890	13.960	13.320	13.320	13.320	3,017,109
2024-09-03	13.710	14.170	13.650	13.880	13.880	6,766,051
2024-09-02	13.890	13.890	13.520	13.700	13.700	1,964,619
2024-08-30	13.380	13.940	13.380	13.900	13.900	23,963,392
2024-08-29	13.130	13.590	13.090	13.240	13.240	3,373,763
2024-08-28	13.410	13.560	13.000	13.020	13.020	2,289,668
2024-08-27	13.210	13.480	13.060	13.450	13.450	2,034,252
2024-08-26	13.090	13.530	13.050	13.270	13.270	2,893,301
2024-08-23	13.330	13.360	12.990	13.160	13.160	2,286,021
2024-08-22	13.200	13.480	13.100	13.240	13.240	5,102,117

← NewerPage 9 of 21 · 1,215 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.