Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 275.01 | 278.99 | 272.95 | 273.62 | 273.62 | 8,569 |
| 2024-08-22 | 278.10 | 286.34 | 275.01 | 277.03 | 277.03 | 18,064 |
| 2024-08-21 | 274.50 | 280.05 | 274.50 | 277.67 | 277.67 | 110,024 |
| 2024-08-20 | 270.73 | 279.39 | 269.99 | 273.64 | 273.64 | 15,726 |
| 2024-08-19 | 264.00 | 270.00 | 264.00 | 269.92 | 269.92 | 13,629 |
| 2024-08-16 | 258.70 | 267.21 | 256.01 | 263.09 | 263.09 | 30,525 |
| 2024-08-15 | 251.00 | 261.00 | 250.08 | 258.34 | 258.34 | 12,704 |
| 2024-08-14 | 233.04 | 253.79 | 233.04 | 251.28 | 251.28 | 19,512 |
| 2024-08-13 | 238.99 | 243.09 | 238.99 | 242.21 | 242.21 | 9,391 |
| 2024-08-12 | 235.00 | 238.99 | 234.01 | 238.15 | 238.15 | 6,902 |
| 2024-08-09 | 227.38 | 233.02 | 226.01 | 232.80 | 232.80 | 4,051 |
| 2024-08-08 | 214.90 | 228.00 | 214.90 | 227.38 | 227.38 | 27,236 |
| 2024-08-07 | 219.00 | 219.98 | 214.90 | 214.91 | 214.91 | 6,594 |
| 2024-08-06 | 209.00 | 219.50 | 209.00 | 218.46 | 218.46 | 10,265 |
| 2024-08-05 | 205.00 | 214.99 | 195.00 | 208.10 | 208.10 | 18,659 |
| 2024-08-02 | 217.05 | 217.05 | 204.34 | 209.37 | 209.37 | 21,758 |
| 2024-08-01 | 227.00 | 227.00 | 214.50 | 215.51 | 215.51 | 7,261 |
| 2024-07-31 | 226.00 | 229.32 | 224.75 | 226.49 | 226.49 | 3,133 |
| 2024-07-30 | 228.00 | 231.99 | 225.53 | 226.02 | 226.02 | 5,629 |
| 2024-07-29 | 231.00 | 233.80 | 228.01 | 228.48 | 228.48 | 8,313 |
| 2024-07-26 | 233.84 | 234.48 | 228.99 | 229.83 | 229.83 | 2,849 |
| 2024-07-25 | 231.50 | 231.99 | 226.01 | 228.76 | 228.76 | 3,647 |
| 2024-07-24 | 239.49 | 239.49 | 230.50 | 231.50 | 231.50 | 3,679 |
| 2024-07-23 | 233.90 | 237.99 | 231.00 | 233.80 | 233.80 | 4,286 |
| 2024-07-22 | 243.00 | 243.00 | 225.89 | 233.94 | 233.94 | 12,008 |
| 2024-07-19 | 236.00 | 244.99 | 235.00 | 243.49 | 243.49 | 1,288 |
| 2024-07-18 | 235.00 | 238.99 | 231.00 | 236.36 | 236.36 | 5,089 |
| 2024-07-17 | 239.98 | 240.24 | 232.00 | 233.78 | 233.78 | 6,993 |
| 2024-07-16 | 239.97 | 241.99 | 237.50 | 239.35 | 239.35 | 5,990 |
| 2024-07-15 | 239.50 | 242.00 | 237.50 | 237.60 | 237.60 | 9,757 |
| 2024-07-12 | 236.50 | 239.49 | 235.60 | 236.45 | 236.45 | 3,994 |
| 2024-07-11 | 237.87 | 237.99 | 233.30 | 236.49 | 236.49 | 3,563 |
| 2024-07-10 | 235.50 | 238.44 | 234.50 | 235.04 | 235.04 | 4,016 |
| 2024-07-09 | 230.00 | 237.00 | 230.00 | 234.62 | 234.62 | 6,586 |
| 2024-07-08 | 232.00 | 232.99 | 228.08 | 230.03 | 230.03 | 5,799 |
| 2024-07-05 | 234.50 | 234.50 | 225.00 | 231.26 | 231.26 | 5,932 |
| 2024-07-04 | 227.96 | 235.00 | 227.96 | 234.50 | 234.50 | 1,787 |
| 2024-07-03 | 226.48 | 227.00 | 223.00 | 227.00 | 227.00 | 4,474 |
| 2024-07-02 | 228.50 | 228.50 | 221.50 | 226.48 | 226.48 | 4,667 |
| 2024-07-01 | 236.80 | 236.80 | 223.50 | 228.00 | 228.00 | 10,776 |
| 2024-06-28 | 238.45 | 239.39 | 231.50 | 236.33 | 236.33 | 8,845 |
| 2024-06-27 | 233.00 | 238.95 | 232.36 | 238.45 | 238.45 | 19,572 |
| 2024-06-26 | 226.99 | 233.99 | 226.01 | 232.36 | 232.36 | 5,380 |
| 2024-06-25 | 214.05 | 226.98 | 214.05 | 225.96 | 225.96 | 11,180 |
| 2024-06-24 | 222.00 | 230.00 | 208.07 | 213.91 | 213.91 | 14,744 |
| 2024-06-21 | 220.82 | 222.50 | 217.21 | 221.92 | 221.92 | 2,932 |
| 2024-06-20 | 219.00 | 222.00 | 214.98 | 220.80 | 220.80 | 12,411 |
| 2024-06-19 | 217.00 | 219.00 | 216.80 | 218.95 | 218.95 | 846 |
| 2024-06-18 | 219.00 | 221.50 | 215.50 | 216.80 | 216.80 | 23,297 |
| 2024-06-17 | 217.48 | 220.99 | 216.69 | 220.50 | 220.50 | 33,144 |
| 2024-06-14 | 217.49 | 217.49 | 215.00 | 216.96 | 216.96 | 6,907 |
| 2024-06-13 | 220.00 | 220.00 | 213.52 | 215.16 | 215.16 | 12,841 |
| 2024-06-12 | 216.93 | 222.00 | 214.80 | 220.46 | 220.46 | 5,149 |
| 2024-06-11 | 220.00 | 220.00 | 211.50 | 214.80 | 214.80 | 31,769 |
| 2024-06-10 | 220.00 | 220.00 | 214.24 | 216.97 | 216.97 | 7,306 |
| 2024-06-07 | 219.22 | 223.98 | 215.00 | 220.76 | 220.76 | 13,900 |
| 2024-06-06 | 205.93 | 216.20 | 205.93 | 215.62 | 215.62 | 23,650 |
| 2024-06-05 | 204.50 | 205.94 | 203.00 | 205.72 | 205.72 | 8,548 |
| 2024-06-04 | 208.00 | 208.99 | 200.80 | 204.50 | 204.50 | 5,863 |
| 2024-06-03 | 202.17 | 210.00 | 202.17 | 208.50 | 208.50 | 10,007 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.