Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 75.000 | 75.600 | 74.520 | 75.000 | 75.000 | 3,311 |
| 2022-12-22 | 76.800 | 76.800 | 73.000 | 75.000 | 75.000 | 5,713 |
| 2022-12-21 | 77.300 | 77.300 | 75.000 | 76.800 | 76.800 | 702 |
| 2022-12-20 | 77.170 | 77.580 | 76.000 | 76.050 | 76.050 | 4,726 |
| 2022-12-19 | 77.200 | 78.490 | 76.400 | 77.170 | 77.170 | 3,335 |
| 2022-12-16 | 74.000 | 77.400 | 74.000 | 76.800 | 76.800 | 7,851 |
| 2022-12-15 | 75.000 | 75.990 | 73.800 | 73.840 | 73.840 | 101,052 |
| 2022-12-14 | 79.610 | 79.610 | 74.800 | 75.040 | 75.040 | 7,759 |
| 2022-12-13 | 82.500 | 82.500 | 76.550 | 79.610 | 79.610 | 5,348 |
| 2022-12-09 | 79.500 | 79.700 | 77.600 | 77.950 | 77.950 | 5,204 |
| 2022-12-08 | 81.990 | 82.010 | 79.740 | 79.970 | 79.970 | 1,143 |
| 2022-12-07 | 80.300 | 80.300 | 77.500 | 78.570 | 78.570 | 6,690 |
| 2022-12-06 | 80.400 | 82.000 | 79.700 | 80.490 | 80.490 | 13,352 |
| 2022-12-05 | 86.000 | 86.000 | 80.500 | 80.700 | 80.700 | 34,359 |
| 2022-12-02 | 83.000 | 86.500 | 81.300 | 86.000 | 86.000 | 19,037 |
| 2022-12-01 | 86.000 | 86.000 | 80.000 | 83.300 | 83.300 | 4,896 |
| 2022-11-30 | 81.000 | 86.000 | 80.000 | 86.000 | 86.000 | 8,434 |
| 2022-11-29 | 82.050 | 82.400 | 80.950 | 81.630 | 81.630 | 24,666 |
| 2022-11-28 | 86.500 | 86.500 | 82.000 | 82.060 | 82.060 | 1,200 |
| 2022-11-25 | 87.120 | 87.550 | 87.120 | 87.290 | 87.290 | 1,462 |
| 2022-11-24 | 85.600 | 85.600 | 85.510 | 85.510 | 85.510 | 173 |
| 2022-11-23 | 82.000 | 86.000 | 80.500 | 86.000 | 86.000 | 16,986 |
| 2022-11-22 | 84.630 | 84.630 | 81.400 | 81.560 | 81.560 | 5,279 |
| 2022-11-18 | 87.000 | 87.490 | 83.280 | 84.140 | 84.140 | 15,592 |
| 2022-11-17 | 90.000 | 90.000 | 84.000 | 85.440 | 85.440 | 17,749 |
| 2022-11-16 | 95.500 | 95.510 | 90.750 | 90.750 | 90.750 | 490 |
| 2022-11-15 | 88.500 | 101.50 | 88.500 | 95.250 | 95.250 | 39,700 |
| 2022-11-14 | 83.490 | 88.000 | 83.490 | 84.510 | 84.510 | 15,391 |
| 2022-11-11 | 90.600 | 93.850 | 86.040 | 87.000 | 87.000 | 17,765 |
| 2022-11-10 | 95.040 | 95.600 | 89.900 | 91.000 | 91.000 | 60,249 |
| 2022-11-09 | 98.660 | 98.660 | 91.530 | 92.150 | 92.150 | 16,021 |
| 2022-11-08 | 93.310 | 102.00 | 93.310 | 98.660 | 98.660 | 15,703 |
| 2022-11-07 | 95.600 | 95.600 | 92.110 | 93.200 | 93.200 | 2,103 |
| 2022-11-04 | 97.750 | 97.990 | 94.000 | 95.000 | 95.000 | 8,596 |
| 2022-11-03 | 100.02 | 100.02 | 96.000 | 97.600 | 97.600 | 4,499 |
| 2022-11-01 | 99.250 | 101.50 | 99.000 | 101.00 | 101.00 | 4,721 |
| 2022-10-31 | 90.900 | 101.00 | 90.900 | 99.250 | 99.250 | 24,314 |
| 2022-10-28 | 90.000 | 91.000 | 89.010 | 90.900 | 90.900 | 3,648 |
| 2022-10-27 | 89.000 | 89.580 | 86.500 | 88.000 | 88.000 | 801 |
| 2022-10-26 | 91.900 | 92.500 | 88.000 | 89.500 | 89.500 | 4,377 |
| 2022-10-25 | 86.990 | 93.790 | 86.990 | 91.900 | 91.900 | 14,003 |
| 2022-10-24 | 89.520 | 89.990 | 83.720 | 86.400 | 86.400 | 3,838 |
| 2022-10-21 | 87.500 | 90.000 | 87.360 | 90.000 | 90.000 | 602 |
| 2022-10-20 | 88.600 | 90.130 | 87.500 | 88.470 | 88.470 | 1,441 |
| 2022-10-19 | 88.500 | 88.620 | 85.000 | 87.000 | 87.000 | 1,541 |
| 2022-10-18 | 92.000 | 92.000 | 87.000 | 88.500 | 88.500 | 3,387 |
| 2022-10-17 | 83.930 | 88.800 | 83.500 | 88.300 | 88.300 | 923 |
| 2022-10-14 | 84.150 | 84.470 | 82.100 | 83.500 | 83.500 | 1,875 |
| 2022-10-13 | 83.000 | 84.860 | 76.910 | 84.420 | 84.420 | 38,776 |
| 2022-10-12 | 81.500 | 83.900 | 79.650 | 82.360 | 82.360 | 2,549 |
| 2022-10-11 | 84.000 | 84.000 | 81.000 | 81.120 | 81.120 | 12,345 |
| 2022-10-10 | 90.000 | 90.000 | 83.920 | 86.000 | 86.000 | 23,828 |
| 2022-10-07 | 94.700 | 94.700 | 87.500 | 88.560 | 88.560 | 11,094 |
| 2022-10-06 | 100.00 | 100.50 | 94.800 | 94.960 | 94.960 | 13,602 |
| 2022-10-05 | 98.000 | 102.98 | 97.410 | 102.10 | 102.10 | 7,097 |
| 2022-10-04 | 98.000 | 99.000 | 92.890 | 97.790 | 97.790 | 5,899 |
| 2022-10-03 | 93.600 | 95.500 | 93.600 | 95.100 | 95.100 | 824 |
| 2022-09-30 | 90.000 | 93.780 | 89.000 | 89.270 | 89.270 | 2,108 |
| 2022-09-29 | 95.900 | 95.900 | 89.000 | 90.000 | 90.000 | 6,965 |
| 2022-09-28 | 93.350 | 96.000 | 92.050 | 96.000 | 96.000 | 4,367 |
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.