Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 206.99 | 208.49 | 199.30 | 200.12 | 200.12 | 8,615 |
| 2024-05-30 | 199.91 | 208.99 | 199.91 | 206.51 | 206.51 | 9,141 |
| 2024-05-29 | 205.00 | 205.00 | 198.97 | 199.94 | 199.94 | 7,257 |
| 2024-05-28 | 199.50 | 205.00 | 196.00 | 202.10 | 202.10 | 10,154 |
| 2024-05-27 | 197.00 | 200.00 | 197.00 | 198.99 | 198.99 | 497 |
| 2024-05-24 | 193.60 | 199.00 | 193.00 | 196.53 | 196.53 | 3,016 |
| 2024-05-23 | 199.00 | 199.00 | 193.50 | 193.54 | 193.54 | 2,462 |
| 2024-05-22 | 200.00 | 202.98 | 194.74 | 195.47 | 195.47 | 7,051 |
| 2024-05-21 | 193.50 | 200.97 | 193.00 | 199.92 | 199.92 | 13,976 |
| 2024-05-20 | 197.00 | 197.05 | 191.00 | 192.55 | 192.55 | 16,508 |
| 2024-05-17 | 196.98 | 198.97 | 193.49 | 196.33 | 196.33 | 6,283 |
| 2024-05-16 | 205.00 | 205.00 | 195.50 | 196.06 | 196.06 | 18,049 |
| 2024-05-15 | 199.00 | 208.96 | 196.00 | 201.10 | 201.10 | 108,959 |
| 2024-05-14 | 191.35 | 195.49 | 189.01 | 194.45 | 194.45 | 9,865 |
| 2024-05-13 | 198.00 | 198.06 | 190.50 | 191.35 | 191.35 | 9,173 |
| 2024-05-10 | 198.21 | 199.46 | 197.00 | 198.06 | 198.06 | 7,534 |
| 2024-05-09 | 202.90 | 202.91 | 197.45 | 197.70 | 197.70 | 4,765 |
| 2024-05-08 | 202.92 | 204.70 | 202.32 | 203.24 | 203.24 | 2,769 |
| 2024-05-07 | 202.01 | 202.96 | 200.01 | 202.50 | 202.50 | 4,986 |
| 2024-05-06 | 198.80 | 202.50 | 198.77 | 202.02 | 202.02 | 3,298 |
| 2024-05-03 | 189.23 | 199.99 | 189.23 | 198.77 | 198.77 | 3,028 |
| 2024-05-02 | 186.01 | 189.22 | 184.25 | 187.28 | 187.28 | 4,049 |
| 2024-04-30 | 187.35 | 189.70 | 186.01 | 186.01 | 186.01 | 3,712 |
| 2024-04-29 | 189.56 | 191.98 | 185.80 | 185.93 | 185.93 | 2,568 |
| 2024-04-26 | 188.50 | 191.23 | 187.99 | 189.37 | 189.37 | 2,322 |
| 2024-04-25 | 184.29 | 188.79 | 183.50 | 187.33 | 187.33 | 3,217 |
| 2024-04-24 | 186.99 | 186.99 | 180.92 | 183.84 | 183.84 | 25,892 |
| 2024-04-23 | 181.00 | 186.24 | 181.00 | 184.99 | 184.99 | 4,271 |
| 2024-04-22 | 180.00 | 185.00 | 179.21 | 181.87 | 181.87 | 2,507 |
| 2024-04-19 | 181.61 | 185.97 | 179.01 | 179.10 | 179.10 | 17,214 |
| 2024-04-18 | 183.10 | 187.99 | 181.80 | 182.14 | 182.14 | 6,730 |
| 2024-04-17 | 184.95 | 185.75 | 183.00 | 183.22 | 183.22 | 3,809 |
| 2024-04-16 | 183.69 | 186.58 | 182.01 | 185.16 | 185.16 | 3,191 |
| 2024-04-15 | 187.50 | 190.00 | 182.87 | 183.49 | 183.49 | 4,505 |
| 2024-04-12 | 190.00 | 190.92 | 186.92 | 187.54 | 187.54 | 4,523 |
| 2024-04-11 | 192.99 | 192.99 | 188.49 | 190.50 | 190.50 | 6,137 |
| 2024-04-10 | 194.79 | 194.79 | 190.00 | 191.52 | 191.52 | 5,375 |
| 2024-04-09 | 196.10 | 196.10 | 192.22 | 194.79 | 194.79 | 12,795 |
| 2024-04-08 | 197.40 | 199.97 | 196.00 | 196.10 | 196.10 | 2,801 |
| 2024-04-05 | 197.00 | 199.02 | 195.00 | 197.30 | 197.30 | 15,665 |
| 2024-04-04 | 197.98 | 200.99 | 196.00 | 197.29 | 197.29 | 7,053 |
| 2024-04-03 | 197.28 | 199.99 | 194.80 | 196.80 | 196.80 | 3,626 |
| 2024-04-02 | 197.47 | 197.47 | 193.00 | 196.30 | 196.30 | 18,222 |
| 2024-04-01 | 200.00 | 200.00 | 195.75 | 196.93 | 196.93 | 11,860 |
| 2024-03-27 | 206.00 | 206.00 | 194.01 | 197.92 | 197.92 | 29,263 |
| 2024-03-26 | 203.24 | 204.99 | 202.51 | 204.63 | 204.63 | 6,317 |
| 2024-03-25 | 206.00 | 206.00 | 203.03 | 203.04 | 203.04 | 4,646 |
| 2024-03-22 | 205.80 | 206.95 | 203.50 | 205.41 | 205.41 | 5,407 |
| 2024-03-21 | 202.50 | 209.99 | 202.50 | 205.45 | 205.45 | 6,878 |
| 2024-03-20 | 199.50 | 203.93 | 198.50 | 202.25 | 202.25 | 2,470 |
| 2024-03-19 | 193.98 | 199.99 | 193.98 | 199.00 | 199.00 | 3,120 |
| 2024-03-15 | 193.00 | 194.97 | 192.48 | 193.98 | 193.98 | 3,620 |
| 2024-03-14 | 193.00 | 196.68 | 192.20 | 193.28 | 193.28 | 3,422 |
| 2024-03-13 | 190.51 | 194.99 | 190.51 | 193.07 | 193.07 | 4,475 |
| 2024-03-12 | 194.00 | 194.00 | 189.00 | 191.43 | 191.43 | 6,139 |
| 2024-03-11 | 186.50 | 194.02 | 186.50 | 193.00 | 193.00 | 21,446 |
| 2024-03-08 | 194.93 | 195.00 | 185.76 | 186.50 | 186.50 | 17,761 |
| 2024-03-07 | 190.88 | 194.99 | 190.88 | 194.00 | 194.00 | 1,919 |
| 2024-03-06 | 189.20 | 190.99 | 186.75 | 190.15 | 190.15 | 1,965 |
| 2024-03-05 | 189.00 | 189.89 | 185.50 | 188.95 | 188.95 | 4,608 |
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.