Nu Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	84.500	85.380	83.000	83.300	83.300	7,810
2023-03-17	86.550	89.000	86.000	89.000	89.000	2,178
2023-03-16	86.780	86.990	85.000	86.550	86.550	316
2023-03-15	83.990	84.010	83.120	84.000	84.000	4,264
2023-03-14	86.950	87.850	82.000	83.140	83.140	7,005
2023-03-13	83.090	87.900	79.620	86.940	86.940	1,869
2023-03-10	86.500	86.500	83.000	83.090	83.090	7,219
2023-03-09	87.360	88.190	85.690	86.500	86.500	1,979
2023-03-08	88.250	90.900	88.250	89.250	89.250	17,100
2023-03-07	88.600	88.600	86.170	87.200	87.200	14,367
2023-03-06	85.410	89.670	85.410	89.100	89.100	11,311
2023-03-03	86.700	86.700	82.010	83.770	83.770	4,660
2023-03-02	88.500	88.500	86.760	86.760	86.760	149
2023-03-01	92.820	92.820	86.000	88.010	88.010	3,574
2023-02-28	90.630	93.200	90.630	92.820	92.820	7,565
2023-02-27	90.550	94.750	90.530	91.690	91.690	280
2023-02-24	90.000	90.680	88.110	90.630	90.630	580
2023-02-23	88.980	89.570	88.270	89.010	89.010	392
2023-02-22	87.550	90.090	87.200	88.000	88.000	62,725
2023-02-21	91.950	92.000	87.390	87.550	87.550	12,315
2023-02-20	91.500	91.500	91.500	91.500	91.500	17
2023-02-17	97.820	97.820	91.000	91.250	91.250	3,912
2023-02-16	95.010	102.10	91.500	98.550	98.550	7,127
2023-02-15	95.000	100.99	95.000	97.000	97.000	38,553
2023-02-14	90.500	94.000	90.500	93.770	93.770	7,655
2023-02-13	88.960	92.250	88.960	90.160	90.160	14,093
2023-02-10	90.000	90.000	87.200	88.000	88.000	3,286
2023-02-09	94.930	96.790	90.000	90.660	90.660	6,929
2023-02-08	93.260	96.000	92.000	94.930	94.930	13,444
2023-02-07	92.780	93.530	91.100	92.930	92.930	2,111
2023-02-03	91.450	94.490	90.000	92.780	92.780	8,069
2023-02-02	90.000	93.300	90.000	91.070	91.070	12,483
2023-02-01	86.800	89.000	85.200	87.680	87.680	5,553
2023-01-31	84.000	88.990	83.600	86.990	86.990	34,356
2023-01-30	82.000	82.580	80.760	81.620	81.620	1,633
2023-01-27	79.670	82.550	78.550	82.400	82.400	5,888
2023-01-26	77.690	81.740	77.690	80.010	80.010	8,841
2023-01-25	74.640	77.510	73.250	77.510	77.510	3,079
2023-01-24	74.300	75.770	74.300	74.640	74.640	5,108
2023-01-23	71.970	75.000	71.970	74.300	74.300	12,723
2023-01-20	69.980	72.010	69.980	71.970	71.970	1,342
2023-01-19	69.490	69.500	68.000	68.500	68.500	2,514
2023-01-18	69.500	70.790	67.500	69.980	69.980	12,936
2023-01-17	70.760	72.360	68.610	69.010	69.010	8,424
2023-01-16	69.580	70.750	69.580	70.750	70.750	300
2023-01-13	69.000	69.980	67.600	69.500	69.500	2,273
2023-01-12	71.050	71.050	68.200	68.930	68.930	10,886
2023-01-11	70.030	71.000	69.010	70.650	70.650	13,923
2023-01-10	70.030	70.190	67.930	68.910	68.910	3,631
2023-01-09	68.930	72.000	68.930	70.730	70.730	2,205
2023-01-06	68.000	70.950	66.340	69.000	69.000	1,531
2023-01-05	69.650	69.650	65.500	67.430	67.430	4,053
2023-01-04	72.100	75.000	69.600	69.600	69.600	869
2023-01-03	79.100	79.100	69.190	69.500	69.500	21,609
2023-01-02	79.600	79.600	79.000	79.000	79.000	121
2022-12-30	77.500	80.500	77.500	79.600	79.600	3,495
2022-12-29	75.750	77.500	75.100	77.500	77.500	15,840
2022-12-28	75.000	75.750	74.900	75.750	75.750	203
2022-12-27	75.000	75.000	74.000	74.930	74.930	7,423
2022-12-26	75.200	75.200	74.900	75.000	75.000	344

← NewerPage 16 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.