Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 1,133 |
| 2023-06-15 | 127.99 | 127.99 | 126.30 | 127.26 | 127.26 | 3,994 |
| 2023-06-14 | 130.00 | 130.00 | 123.60 | 127.20 | 127.20 | 2,396 |
| 2023-06-13 | 133.00 | 133.00 | 127.00 | 129.99 | 129.99 | 1,479 |
| 2023-06-12 | 129.99 | 133.99 | 129.99 | 131.00 | 131.00 | 12,179 |
| 2023-06-09 | 126.70 | 130.98 | 126.70 | 129.99 | 129.99 | 2,309 |
| 2023-06-08 | 127.01 | 129.81 | 126.70 | 127.30 | 127.30 | 754 |
| 2023-06-07 | 124.00 | 130.99 | 124.00 | 127.80 | 127.80 | 11,593 |
| 2023-06-06 | 122.96 | 124.00 | 121.01 | 124.00 | 124.00 | 1,512 |
| 2023-06-05 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 2,190 |
| 2023-06-02 | 120.00 | 121.75 | 120.00 | 121.75 | 121.75 | 1,325 |
| 2023-06-01 | 120.53 | 120.98 | 117.00 | 119.50 | 119.50 | 3,581 |
| 2023-05-31 | 120.58 | 120.58 | 117.93 | 120.53 | 120.53 | 311 |
| 2023-05-30 | 117.00 | 121.38 | 117.00 | 120.59 | 120.59 | 2,173 |
| 2023-05-29 | 119.69 | 119.69 | 118.00 | 118.00 | 118.00 | 182 |
| 2023-05-26 | 121.00 | 123.83 | 119.01 | 119.69 | 119.69 | 2,022 |
| 2023-05-25 | 121.98 | 125.00 | 121.98 | 123.79 | 123.79 | 60,605 |
| 2023-05-24 | 123.00 | 123.99 | 119.00 | 121.98 | 121.98 | 1,647 |
| 2023-05-23 | 120.15 | 126.50 | 120.02 | 120.51 | 120.51 | 25,527 |
| 2023-05-22 | 116.18 | 120.15 | 116.18 | 119.02 | 119.02 | 5,462 |
| 2023-05-19 | 113.01 | 116.46 | 113.01 | 116.46 | 116.46 | 6,985 |
| 2023-05-18 | 107.04 | 113.20 | 107.04 | 113.20 | 113.20 | 5,802 |
| 2023-05-17 | 106.01 | 108.70 | 104.00 | 107.04 | 107.04 | 10,703 |
| 2023-05-16 | 110.00 | 120.00 | 106.01 | 106.43 | 106.43 | 41,330 |
| 2023-05-15 | 102.04 | 107.98 | 102.04 | 106.50 | 106.50 | 12,061 |
| 2023-05-12 | 104.30 | 105.25 | 102.05 | 102.14 | 102.14 | 62,404 |
| 2023-05-11 | 103.99 | 104.90 | 103.99 | 104.30 | 104.30 | 3,000 |
| 2023-05-10 | 103.15 | 104.20 | 102.60 | 103.99 | 103.99 | 1,110 |
| 2023-05-09 | 104.00 | 104.00 | 102.85 | 103.15 | 103.15 | 2,512 |
| 2023-05-08 | 99.010 | 106.00 | 99.010 | 104.01 | 104.01 | 12,767 |
| 2023-05-05 | 93.790 | 99.000 | 93.790 | 97.000 | 97.000 | 5,285 |
| 2023-05-04 | 93.500 | 94.500 | 93.000 | 93.790 | 93.790 | 5,385 |
| 2023-05-03 | 93.500 | 94.000 | 92.430 | 94.000 | 94.000 | 815 |
| 2023-05-02 | 92.000 | 96.000 | 92.000 | 93.500 | 93.500 | 14,233 |
| 2023-04-28 | 90.800 | 93.480 | 90.800 | 91.710 | 91.710 | 10,125 |
| 2023-04-27 | 89.000 | 92.200 | 89.000 | 91.000 | 91.000 | 3,244 |
| 2023-04-26 | 90.000 | 90.000 | 88.610 | 88.610 | 88.610 | 2,642 |
| 2023-04-25 | 89.780 | 89.970 | 88.080 | 89.000 | 89.000 | 3,712 |
| 2023-04-24 | 89.130 | 89.840 | 87.800 | 87.940 | 87.940 | 5,191 |
| 2023-04-21 | 87.870 | 90.000 | 87.700 | 90.000 | 90.000 | 1,479 |
| 2023-04-20 | 85.570 | 87.500 | 85.570 | 87.300 | 87.300 | 12,078 |
| 2023-04-19 | 87.000 | 87.900 | 85.580 | 87.890 | 87.890 | 328 |
| 2023-04-18 | 81.800 | 87.000 | 81.800 | 87.000 | 87.000 | 1,356 |
| 2023-04-17 | 83.500 | 83.900 | 81.800 | 82.590 | 82.590 | 6,622 |
| 2023-04-14 | 83.600 | 85.610 | 83.100 | 83.500 | 83.500 | 1,284 |
| 2023-04-13 | 81.010 | 85.600 | 81.010 | 83.600 | 83.600 | 2,274 |
| 2023-04-12 | 84.000 | 84.000 | 80.000 | 80.000 | 80.000 | 1,888 |
| 2023-04-11 | 82.510 | 85.340 | 82.500 | 84.000 | 84.000 | 5,977 |
| 2023-04-10 | 81.600 | 81.600 | 80.000 | 81.500 | 81.500 | 185 |
| 2023-04-05 | 82.000 | 82.000 | 81.000 | 81.980 | 81.980 | 679 |
| 2023-04-04 | 82.500 | 83.000 | 82.500 | 82.650 | 82.650 | 401 |
| 2023-04-03 | 81.000 | 82.490 | 80.000 | 81.400 | 81.400 | 1,214 |
| 2023-03-31 | 88.700 | 88.700 | 86.400 | 86.400 | 86.400 | 967 |
| 2023-03-30 | 85.000 | 87.000 | 84.900 | 87.000 | 87.000 | 6,251 |
| 2023-03-29 | 80.000 | 82.760 | 80.000 | 82.590 | 82.590 | 1,036 |
| 2023-03-28 | 80.890 | 80.980 | 79.200 | 79.200 | 79.200 | 2,734 |
| 2023-03-27 | 79.970 | 81.100 | 79.470 | 81.100 | 81.100 | 3,949 |
| 2023-03-24 | 79.500 | 79.500 | 76.960 | 77.500 | 77.500 | 7,412 |
| 2023-03-23 | 82.580 | 83.000 | 79.040 | 80.310 | 80.310 | 1,512 |
| 2023-03-22 | 83.000 | 83.550 | 78.010 | 78.310 | 78.310 | 6,476 |
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.