Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 93.350 | 96.000 | 92.050 | 96.000 | 96.000 | 4,367 |
| 2022-09-27 | 94.500 | 97.300 | 91.000 | 92.870 | 92.870 | 14,939 |
| 2022-09-26 | 95.030 | 97.500 | 93.000 | 93.000 | 93.000 | 7,000 |
| 2022-09-23 | 100.00 | 100.00 | 93.500 | 95.030 | 95.030 | 18,886 |
| 2022-09-22 | 103.04 | 103.04 | 97.500 | 98.000 | 98.000 | 3,113 |
| 2022-09-21 | 103.80 | 107.17 | 101.85 | 105.00 | 105.00 | 6,384 |
| 2022-09-20 | 105.02 | 106.00 | 102.97 | 103.80 | 103.80 | 15,051 |
| 2022-09-19 | 111.58 | 111.58 | 100.28 | 106.00 | 106.00 | 23,484 |
| 2022-09-15 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 19,122 |
| 2022-09-14 | 106.43 | 109.00 | 105.00 | 108.43 | 108.43 | 9,018 |
| 2022-09-13 | 109.00 | 109.00 | 103.00 | 106.43 | 106.43 | 11,881 |
| 2022-09-12 | 108.99 | 109.70 | 105.47 | 109.70 | 109.70 | 3,133 |
| 2022-09-09 | 101.00 | 107.99 | 101.00 | 106.82 | 106.82 | 181,151 |
| 2022-09-08 | 98.040 | 101.00 | 98.030 | 99.210 | 99.210 | 1,099 |
| 2022-09-07 | 95.000 | 100.00 | 94.520 | 99.990 | 99.990 | 1,334 |
| 2022-09-06 | 97.000 | 99.170 | 95.000 | 95.140 | 95.140 | 5,090 |
| 2022-09-05 | 100.34 | 100.34 | 99.840 | 99.840 | 99.840 | 61 |
| 2022-09-02 | 99.000 | 101.57 | 98.000 | 98.410 | 98.410 | 2,411 |
| 2022-09-01 | 98.470 | 98.470 | 93.780 | 96.030 | 96.030 | 1,942 |
| 2022-08-31 | 99.500 | 99.960 | 97.430 | 99.960 | 99.960 | 2,758 |
| 2022-08-30 | 98.600 | 99.100 | 98.540 | 99.100 | 99.100 | 624 |
| 2022-08-29 | 97.530 | 100.00 | 97.500 | 98.600 | 98.600 | 3,430 |
| 2022-08-26 | 99.600 | 101.00 | 97.950 | 98.400 | 98.400 | 13,692 |
| 2022-08-25 | 98.600 | 100.31 | 98.000 | 99.020 | 99.020 | 28,508 |
| 2022-08-24 | 91.700 | 102.00 | 91.690 | 98.080 | 98.080 | 8,747 |
| 2022-08-23 | 88.210 | 94.000 | 88.210 | 90.550 | 90.550 | 3,202 |
| 2022-08-22 | 93.800 | 93.800 | 90.000 | 91.500 | 91.500 | 12,410 |
| 2022-08-19 | 100.60 | 100.60 | 93.000 | 94.090 | 94.090 | 22,444 |
| 2022-08-18 | 104.39 | 104.39 | 94.000 | 101.00 | 101.00 | 20,037 |
| 2022-08-17 | 111.00 | 111.00 | 98.000 | 102.12 | 102.12 | 11,476 |
| 2022-08-16 | 99.000 | 117.95 | 99.000 | 110.61 | 110.61 | 97,803 |
| 2022-08-15 | 84.450 | 95.000 | 82.000 | 94.010 | 94.010 | 18,352 |
| 2022-08-12 | 85.000 | 85.110 | 80.700 | 84.440 | 84.440 | 26,255 |
| 2022-08-11 | 92.000 | 92.000 | 82.000 | 82.660 | 82.660 | 27,380 |
| 2022-08-10 | 88.000 | 90.700 | 87.100 | 89.500 | 89.500 | 14,743 |
| 2022-08-09 | 97.000 | 97.000 | 84.800 | 87.100 | 87.100 | 92,914 |
| 2022-08-08 | 93.000 | 99.300 | 93.000 | 96.000 | 96.000 | 13,224 |
| 2022-08-05 | 94.100 | 94.100 | 91.000 | 93.200 | 93.200 | 4,017 |
| 2022-08-04 | 91.000 | 94.650 | 89.450 | 94.630 | 94.630 | 1,685 |
| 2022-08-03 | 86.900 | 92.000 | 86.900 | 89.500 | 89.500 | 8,435 |
| 2022-08-02 | 82.800 | 87.000 | 82.800 | 85.500 | 85.500 | 8,612 |
| 2022-08-01 | 85.000 | 86.700 | 82.700 | 83.000 | 83.000 | 4,940 |
| 2022-07-29 | 86.000 | 86.300 | 83.000 | 86.000 | 86.000 | 3,257 |
| 2022-07-28 | 83.000 | 86.000 | 82.000 | 85.500 | 85.500 | 2,971 |
| 2022-07-27 | 79.990 | 82.780 | 79.500 | 82.780 | 82.780 | 1,606 |
| 2022-07-26 | 85.000 | 85.000 | 78.000 | 78.200 | 78.200 | 19,707 |
| 2022-07-25 | 87.500 | 90.000 | 86.000 | 87.000 | 87.000 | 254 |
| 2022-07-22 | 93.000 | 93.000 | 87.000 | 87.500 | 87.500 | 4,244 |
| 2022-07-21 | 95.400 | 95.400 | 90.000 | 93.000 | 93.000 | 434 |
| 2022-07-20 | 83.490 | 95.450 | 83.490 | 94.600 | 94.600 | 15,559 |
| 2022-07-19 | 82.100 | 83.800 | 81.850 | 83.800 | 83.800 | 19,125 |
| 2022-07-18 | 82.000 | 83.500 | 80.000 | 82.100 | 82.100 | 5,342 |
| 2022-07-15 | 83.000 | 84.000 | 78.000 | 82.000 | 82.000 | 3,459 |
| 2022-07-14 | 83.640 | 83.640 | 79.430 | 82.000 | 82.000 | 2,168 |
| 2022-07-13 | 84.100 | 84.700 | 83.000 | 84.000 | 84.000 | 8,049 |
| 2022-07-12 | 80.000 | 84.990 | 80.000 | 83.900 | 83.900 | 898 |
| 2022-07-11 | 82.000 | 82.000 | 75.500 | 80.000 | 80.000 | 12,968 |
| 2022-07-08 | 87.000 | 87.000 | 82.000 | 82.000 | 82.000 | 2,914 |
| 2022-07-07 | 85.000 | 88.000 | 85.000 | 85.500 | 85.500 | 787 |
| 2022-07-06 | 86.000 | 87.500 | 81.090 | 85.000 | 85.000 | 1,876 |
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.