Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 192.00 | 192.00 | 186.00 | 188.73 | 188.73 | 8,966 |
| 2024-03-01 | 189.99 | 192.99 | 188.28 | 191.49 | 191.49 | 6,778 |
| 2024-02-29 | 190.96 | 190.96 | 187.00 | 189.00 | 189.00 | 24,961 |
| 2024-02-28 | 191.17 | 191.17 | 187.00 | 189.00 | 189.00 | 34,907 |
| 2024-02-27 | 183.34 | 191.98 | 183.34 | 189.10 | 189.10 | 37,290 |
| 2024-02-26 | 176.00 | 185.00 | 175.79 | 183.20 | 183.20 | 39,438 |
| 2024-02-23 | 177.00 | 178.10 | 170.00 | 175.50 | 175.50 | 31,995 |
| 2024-02-22 | 172.15 | 179.98 | 172.15 | 178.10 | 178.10 | 34,771 |
| 2024-02-21 | 176.00 | 176.39 | 171.03 | 171.70 | 171.70 | 5,903 |
| 2024-02-20 | 180.00 | 180.00 | 171.51 | 175.00 | 175.00 | 15,841 |
| 2024-02-19 | 177.39 | 181.00 | 177.39 | 180.08 | 180.08 | 1,268 |
| 2024-02-16 | 180.00 | 180.00 | 175.00 | 177.38 | 177.38 | 3,972 |
| 2024-02-15 | 177.54 | 179.00 | 171.99 | 178.93 | 178.93 | 11,102 |
| 2024-02-14 | 171.50 | 178.00 | 170.43 | 176.43 | 176.43 | 5,191 |
| 2024-02-13 | 168.00 | 174.19 | 168.00 | 169.60 | 169.60 | 3,758 |
| 2024-02-12 | 170.00 | 170.00 | 167.16 | 168.60 | 168.60 | 8,409 |
| 2024-02-09 | 170.00 | 170.00 | 166.04 | 169.63 | 169.63 | 8,353 |
| 2024-02-08 | 164.00 | 165.99 | 162.52 | 165.10 | 165.10 | 1,459 |
| 2024-02-07 | 160.00 | 163.01 | 160.00 | 163.01 | 163.01 | 15,688 |
| 2024-02-06 | 160.00 | 160.50 | 157.50 | 159.10 | 159.10 | 5,787 |
| 2024-02-02 | 154.48 | 160.50 | 152.15 | 160.09 | 160.09 | 26,580 |
| 2024-02-01 | 154.80 | 154.80 | 150.01 | 154.48 | 154.48 | 8,995 |
| 2024-01-31 | 150.06 | 151.18 | 147.89 | 148.35 | 148.35 | 11,233 |
| 2024-01-30 | 161.30 | 161.30 | 147.00 | 150.75 | 150.75 | 53,524 |
| 2024-01-29 | 164.00 | 164.94 | 161.00 | 161.99 | 161.99 | 8,996 |
| 2024-01-26 | 160.00 | 164.96 | 160.00 | 162.48 | 162.48 | 1,536 |
| 2024-01-25 | 156.00 | 160.00 | 156.00 | 158.97 | 158.97 | 1,644 |
| 2024-01-24 | 156.21 | 156.40 | 155.00 | 155.74 | 155.74 | 1,976 |
| 2024-01-23 | 153.50 | 156.00 | 153.50 | 155.16 | 155.16 | 1,566 |
| 2024-01-22 | 158.00 | 159.99 | 152.50 | 153.80 | 153.80 | 2,170 |
| 2024-01-19 | 157.00 | 157.18 | 153.00 | 156.00 | 156.00 | 7,982 |
| 2024-01-18 | 156.00 | 159.88 | 153.77 | 154.91 | 154.91 | 4,969 |
| 2024-01-17 | 157.50 | 157.50 | 155.10 | 156.00 | 156.00 | 3,805 |
| 2024-01-16 | 157.00 | 161.16 | 155.00 | 161.16 | 161.16 | 5,912 |
| 2024-01-15 | 157.00 | 157.49 | 156.60 | 157.49 | 157.49 | 562 |
| 2024-01-12 | 153.99 | 157.78 | 152.80 | 155.49 | 155.49 | 3,577 |
| 2024-01-11 | 153.62 | 153.62 | 151.00 | 152.80 | 152.80 | 1,646 |
| 2024-01-10 | 153.00 | 155.20 | 152.80 | 153.60 | 153.60 | 23,351 |
| 2024-01-09 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | 29,916 |
| 2024-01-08 | 144.03 | 149.97 | 144.03 | 149.25 | 149.25 | 4,261 |
| 2024-01-05 | 140.00 | 145.09 | 140.00 | 144.03 | 144.03 | 5,984 |
| 2024-01-04 | 138.99 | 140.60 | 138.99 | 139.70 | 139.70 | 1,381 |
| 2024-01-03 | 138.50 | 140.98 | 138.02 | 138.34 | 138.34 | 1,355 |
| 2024-01-02 | 142.00 | 142.00 | 138.00 | 138.36 | 138.36 | 4,915 |
| 2023-12-29 | 141.50 | 142.47 | 141.00 | 141.06 | 141.06 | 2,490 |
| 2023-12-28 | 141.00 | 143.96 | 140.60 | 141.50 | 141.50 | 9,412 |
| 2023-12-27 | 142.96 | 142.98 | 140.50 | 140.98 | 140.98 | 4,086 |
| 2023-12-26 | 139.70 | 141.00 | 139.70 | 141.00 | 141.00 | 1,634 |
| 2023-12-22 | 140.20 | 140.79 | 138.21 | 139.70 | 139.70 | 16,051 |
| 2023-12-21 | 141.00 | 141.00 | 138.99 | 139.30 | 139.30 | 2,504 |
| 2023-12-20 | 144.21 | 144.60 | 139.05 | 139.48 | 139.48 | 20,468 |
| 2023-12-19 | 145.48 | 145.48 | 144.20 | 144.20 | 144.20 | 2,534 |
| 2023-12-18 | 145.48 | 146.00 | 142.00 | 145.48 | 145.48 | 3,557 |
| 2023-12-15 | 145.10 | 147.59 | 143.00 | 143.04 | 143.04 | 1,984 |
| 2023-12-14 | 148.00 | 150.99 | 145.00 | 145.05 | 145.05 | 18,910 |
| 2023-12-13 | 142.00 | 146.63 | 142.00 | 146.63 | 146.63 | 10,192 |
| 2023-12-11 | 143.35 | 144.10 | 142.30 | 142.50 | 142.50 | 16,774 |
| 2023-12-08 | 144.00 | 144.00 | 141.35 | 143.35 | 143.35 | 428 |
| 2023-12-07 | 142.00 | 143.99 | 140.64 | 142.70 | 142.70 | 929 |
| 2023-12-06 | 142.16 | 143.00 | 141.51 | 141.51 | 141.51 | 1,672 |
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.