Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 81.000 | 85.000 | 80.000 | 84.000 | 84.000 | 1,254 |
| 2022-07-04 | 80.000 | 81.000 | 78.000 | 81.000 | 81.000 | 1,129 |
| 2022-07-01 | 79.050 | 81.000 | 79.050 | 81.000 | 81.000 | 1,557 |
| 2022-06-30 | 78.000 | 80.000 | 76.500 | 79.000 | 79.000 | 238 |
| 2022-06-29 | 76.200 | 80.500 | 76.100 | 78.000 | 78.000 | 10,010 |
| 2022-06-28 | 80.000 | 81.000 | 75.000 | 78.000 | 78.000 | 2,534 |
| 2022-06-27 | 80.000 | 81.090 | 79.000 | 79.500 | 79.500 | 5,224 |
| 2022-06-24 | 81.900 | 85.000 | 81.090 | 81.090 | 81.090 | 5,807 |
| 2022-06-23 | 78.900 | 84.000 | 78.900 | 81.900 | 81.900 | 3,368 |
| 2022-06-22 | 77.500 | 79.500 | 77.500 | 78.900 | 78.900 | 1,400 |
| 2022-06-21 | 77.000 | 81.000 | 77.000 | 77.500 | 77.500 | 48,100 |
| 2022-06-20 | 74.000 | 74.000 | 70.230 | 73.300 | 73.300 | 354 |
| 2022-06-17 | 68.500 | 73.990 | 68.000 | 70.230 | 70.230 | 4,293 |
| 2022-06-16 | 72.000 | 72.000 | 67.390 | 67.390 | 67.390 | 23,515 |
| 2022-06-15 | 75.250 | 76.000 | 71.600 | 72.000 | 72.000 | 4,299 |
| 2022-06-14 | 73.000 | 73.500 | 69.900 | 70.000 | 70.000 | 1,848 |
| 2022-06-13 | 75.960 | 75.960 | 70.000 | 72.390 | 72.390 | 11,388 |
| 2022-06-10 | 74.000 | 76.980 | 72.200 | 73.620 | 73.620 | 21,761 |
| 2022-06-09 | 86.000 | 86.000 | 76.660 | 76.980 | 76.980 | 15,763 |
| 2022-06-08 | 86.000 | 90.000 | 85.110 | 87.570 | 87.570 | 3,889 |
| 2022-06-07 | 85.000 | 85.000 | 78.000 | 82.000 | 82.000 | 4,006 |
| 2022-06-06 | 90.000 | 91.000 | 84.250 | 85.000 | 85.000 | 11,995 |
| 2022-06-03 | 86.950 | 89.980 | 83.000 | 87.010 | 87.010 | 4,162 |
| 2022-06-02 | 76.800 | 88.000 | 76.800 | 86.950 | 86.950 | 8,394 |
| 2022-06-01 | 77.100 | 78.200 | 74.000 | 76.000 | 76.000 | 9,132 |
| 2022-05-31 | 84.100 | 84.100 | 75.000 | 75.100 | 75.100 | 32,696 |
| 2022-05-30 | 80.000 | 85.000 | 80.000 | 85.000 | 85.000 | 2,132 |
| 2022-05-27 | 69.000 | 79.210 | 69.000 | 77.840 | 77.840 | 2,178 |
| 2022-05-26 | 70.000 | 74.990 | 67.000 | 69.000 | 69.000 | 5,685 |
| 2022-05-25 | 68.600 | 70.720 | 67.000 | 69.430 | 69.430 | 12,763 |
| 2022-05-24 | 75.550 | 75.550 | 66.000 | 67.950 | 67.950 | 28,413 |
| 2022-05-23 | 76.640 | 76.700 | 69.000 | 73.390 | 73.390 | 6,853 |
| 2022-05-20 | 88.500 | 88.500 | 71.000 | 75.640 | 75.640 | 12,980 |
| 2022-05-19 | 80.000 | 88.500 | 74.400 | 85.690 | 85.690 | 7,762 |
| 2022-05-18 | 81.000 | 81.180 | 75.000 | 76.740 | 76.740 | 9,436 |
| 2022-05-17 | 91.400 | 91.490 | 80.000 | 80.490 | 80.490 | 7,524 |
| 2022-05-16 | 96.000 | 96.000 | 80.000 | 86.530 | 86.530 | 3,815 |
| 2022-05-13 | 90.000 | 98.400 | 90.000 | 98.400 | 98.400 | 2,334 |
| 2022-05-12 | 77.000 | 85.420 | 72.410 | 85.400 | 85.400 | 1,609 |
| 2022-05-11 | 94.000 | 94.000 | 76.000 | 78.080 | 78.080 | 936 |
| 2022-05-10 | 95.000 | 96.000 | 86.000 | 90.000 | 90.000 | 782 |
| 2022-05-09 | 102.00 | 110.00 | 86.000 | 90.950 | 90.950 | 128,457 |
| 2022-05-06 | 112.00 | 113.00 | 103.00 | 103.00 | 103.00 | 11,046 |
| 2022-05-05 | 117.00 | 118.00 | 107.00 | 110.00 | 110.00 | 2,789 |
| 2022-05-04 | 118.00 | 118.00 | 105.00 | 113.00 | 113.00 | 8,172 |
| 2022-05-03 | 126.50 | 126.50 | 105.00 | 112.54 | 112.54 | 3,953 |
| 2022-05-02 | 128.00 | 134.00 | 122.00 | 125.00 | 125.00 | 423 |
| 2022-04-29 | 127.00 | 135.00 | 121.00 | 121.00 | 121.00 | 2,139 |
| 2022-04-28 | 131.00 | 135.00 | 121.45 | 127.00 | 127.00 | 1,145 |
| 2022-04-27 | 134.04 | 134.04 | 128.44 | 130.80 | 130.80 | 549 |
| 2022-04-26 | 138.63 | 138.63 | 130.32 | 135.48 | 135.48 | 599 |
| 2022-04-25 | 142.00 | 142.00 | 135.00 | 137.00 | 137.00 | 550 |
| 2022-04-22 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | 294 |
| 2022-04-21 | 150.00 | 150.00 | 138.55 | 140.86 | 140.86 | 961 |
| 2022-04-20 | 147.86 | 148.45 | 146.00 | 146.00 | 146.00 | 304 |
| 2022-04-19 | 146.50 | 146.50 | 139.08 | 145.50 | 145.50 | 144 |
| 2022-04-18 | 145.00 | 145.00 | 138.00 | 140.59 | 140.59 | 1,729 |
| 2022-04-13 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 511 |
| 2022-04-12 | 146.70 | 146.70 | 145.00 | 145.00 | 145.00 | 245 |
| 2022-04-11 | 150.00 | 155.00 | 145.00 | 145.00 | 145.00 | 1,336 |
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.