Nu Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	148.00	148.00	142.00	142.16	142.16	2,257
2023-12-04	143.88	143.88	141.52	142.39	142.39	105,487
2023-12-01	142.00	143.98	141.00	143.98	143.98	1,151
2023-11-30	143.00	143.00	139.75	141.71	141.71	2,815
2023-11-29	139.00	143.00	139.00	142.25	142.25	16,476
2023-11-28	140.64	140.64	139.00	139.08	139.08	2,977
2023-11-27	141.99	141.99	140.00	140.65	140.65	4,619
2023-11-24	140.00	141.50	139.05	141.50	141.50	138
2023-11-23	139.58	144.99	139.58	144.57	144.57	59
2023-11-22	142.00	142.00	139.50	139.58	139.58	2,255
2023-11-21	140.00	143.00	139.04	142.00	142.00	5,188
2023-11-17	135.52	140.50	135.51	139.98	139.98	776
2023-11-16	144.00	144.00	134.33	135.83	135.83	33,452
2023-11-15	153.30	153.30	138.00	142.73	142.73	25,673
2023-11-14	151.00	154.99	149.01	154.65	154.65	15,110
2023-11-13	150.00	151.18	147.52	148.99	148.99	21,647
2023-11-10	148.91	152.99	148.91	149.67	149.67	10,108
2023-11-09	149.49	149.49	146.10	147.91	147.91	2,016
2023-11-08	148.95	148.95	144.00	146.09	146.09	616
2023-11-07	148.00	148.90	146.50	148.90	148.90	2,630
2023-11-06	150.00	150.00	145.05	145.23	145.23	3,720
2023-11-03	150.00	150.00	145.50	149.05	149.05	3,858
2023-11-01	148.00	150.20	147.14	147.26	147.26	1,957
2023-10-31	145.10	147.01	142.86	147.01	147.01	514
2023-10-30	148.00	148.00	145.06	145.06	145.06	11,136
2023-10-27	144.79	146.99	144.79	146.00	146.00	1,027
2023-10-26	145.80	145.80	141.00	145.00	145.00	3,266
2023-10-25	148.20	148.20	145.80	145.81	145.81	46,251
2023-10-24	149.00	150.80	146.01	148.20	148.20	6,946
2023-10-23	147.81	149.86	146.50	148.02	148.02	2,145
2023-10-20	150.90	151.10	146.50	147.80	147.80	14,964
2023-10-19	145.00	150.96	145.00	150.56	150.56	3,875
2023-10-18	142.88	143.00	140.30	140.50	140.50	2,241
2023-10-17	142.00	142.99	140.01	142.34	142.34	3,530
2023-10-16	140.00	143.00	139.00	142.00	142.00	3,186
2023-10-13	139.25	141.45	139.02	140.10	140.10	504
2023-10-12	139.90	140.98	139.90	140.50	140.50	2,971
2023-10-11	136.20	139.90	136.20	139.90	139.90	916
2023-10-10	132.90	136.20	132.90	136.20	136.20	1,684
2023-10-09	135.00	135.00	132.11	133.50	133.50	405
2023-10-06	128.52	135.00	128.52	135.00	135.00	1,981
2023-10-05	129.00	130.00	127.50	129.80	129.80	844
2023-10-04	122.80	125.85	122.80	125.39	125.39	520
2023-10-03	123.30	123.99	122.80	122.80	122.80	4,573
2023-10-02	126.00	126.00	124.00	124.52	124.52	1,417
2023-09-29	127.02	128.99	125.03	125.11	125.11	667
2023-09-28	127.00	130.48	126.50	127.00	127.00	418
2023-09-27	120.50	126.99	120.50	124.80	124.80	9,273
2023-09-26	120.51	120.51	119.00	119.50	119.50	842
2023-09-25	118.34	121.10	118.00	120.51	120.51	892
2023-09-22	119.00	119.96	118.00	118.34	118.34	1,520
2023-09-21	120.00	120.00	117.50	118.21	118.21	2,540
2023-09-20	124.00	124.00	120.50	120.50	120.50	2,447
2023-09-19	125.01	125.01	123.70	124.00	124.00	378
2023-09-18	123.52	127.00	123.52	125.01	125.01	1,110
2023-09-15	126.40	126.50	125.00	125.01	125.01	3,834
2023-09-14	130.00	130.99	128.90	128.90	128.90	12,924
2023-09-13	129.00	131.19	127.51	130.97	130.97	9,396
2023-09-12	128.50	131.19	127.01	129.00	129.00	5,790
2023-09-11	121.50	128.50	121.50	127.29	127.29	8,307

← NewerPage 13 of 20 · 1,160 trading daysOlder →

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.