Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 249.00 | 254.50 | 247.80 | 254.43 | 254.43 | 6,194 |
| 2026-04-29 | 251.40 | 252.00 | 246.50 | 246.82 | 246.82 | 6,004 |
| 2026-04-28 | 254.27 | 254.99 | 250.00 | 252.24 | 252.24 | 3,931 |
| 2026-04-27 | 253.86 | 257.00 | 253.86 | 255.02 | 255.02 | 15,617 |
| 2026-04-24 | 253.86 | 253.86 | 248.00 | 252.43 | 252.43 | 23,529 |
| 2026-04-23 | 257.00 | 257.00 | 249.30 | 251.04 | 251.04 | 4,599 |
| 2026-04-22 | 261.55 | 262.29 | 255.00 | 256.84 | 256.84 | 18,954 |
| 2026-04-21 | 261.50 | 263.50 | 260.00 | 261.04 | 261.04 | 14,305 |
| 2026-04-20 | 266.96 | 266.96 | 260.00 | 261.86 | 261.86 | 17,207 |
| 2026-04-17 | 267.00 | 270.69 | 265.00 | 266.96 | 266.96 | 43,937 |
| 2026-04-16 | 267.50 | 268.00 | 265.00 | 266.59 | 266.59 | 10,074 |
| 2026-04-15 | 265.00 | 268.50 | 264.99 | 265.69 | 265.69 | 2,637 |
| 2026-04-14 | 256.99 | 267.00 | 256.99 | 264.00 | 264.00 | 32,262 |
| 2026-04-13 | 259.00 | 259.71 | 254.00 | 258.43 | 258.43 | 2,309 |
| 2026-04-10 | 257.50 | 259.50 | 256.30 | 258.10 | 258.10 | 3,878 |
| 2026-04-09 | 254.00 | 258.99 | 251.00 | 258.72 | 258.72 | 3,408 |
| 2026-04-08 | 255.00 | 266.00 | 251.50 | 254.00 | 254.00 | 2,596 |
| 2026-04-07 | 250.00 | 250.00 | 246.50 | 248.82 | 248.82 | 7,892 |
| 2026-04-06 | 256.40 | 256.40 | 252.00 | 252.99 | 252.99 | 6,868 |
| 2026-04-01 | 258.00 | 263.50 | 258.00 | 258.26 | 258.26 | 11,584 |
| 2026-03-31 | 247.00 | 258.00 | 246.81 | 257.31 | 257.31 | 2,926 |
| 2026-03-30 | 246.45 | 249.00 | 243.50 | 244.88 | 244.88 | 43,455 |
| 2026-03-27 | 249.66 | 250.50 | 246.00 | 246.95 | 246.95 | 3,460 |
| 2026-03-26 | 254.00 | 254.00 | 248.65 | 252.05 | 252.05 | 3,949 |
| 2026-03-25 | 255.00 | 258.80 | 253.00 | 254.29 | 254.29 | 2,481 |
| 2026-03-24 | 260.00 | 260.00 | 253.48 | 253.48 | 253.48 | 15,195 |
| 2026-03-23 | 250.01 | 264.20 | 250.01 | 261.43 | 261.43 | 18,967 |
| 2026-03-20 | 251.00 | 251.20 | 248.60 | 249.37 | 249.37 | 4,214 |
| 2026-03-19 | 248.00 | 252.50 | 243.10 | 251.52 | 251.52 | 20,844 |
| 2026-03-18 | 255.78 | 255.78 | 248.80 | 249.08 | 249.08 | 17,743 |
| 2026-03-17 | 248.60 | 255.60 | 248.60 | 252.00 | 252.00 | 3,193 |
| 2026-03-13 | 251.00 | 252.50 | 248.60 | 248.60 | 248.60 | 3,419 |
| 2026-03-12 | 255.00 | 255.00 | 248.00 | 249.98 | 249.98 | 32,437 |
| 2026-03-11 | 264.50 | 264.50 | 255.00 | 256.18 | 256.18 | 101,063 |
| 2026-03-10 | 260.00 | 264.90 | 255.60 | 262.15 | 262.15 | 14,890 |
| 2026-03-09 | 258.00 | 261.50 | 254.00 | 259.75 | 259.75 | 4,855 |
| 2026-03-06 | 264.00 | 264.00 | 255.00 | 258.10 | 258.10 | 4,453 |
| 2026-03-05 | 267.20 | 267.20 | 260.00 | 263.88 | 263.88 | 4,337 |
| 2026-03-04 | 263.01 | 269.00 | 260.71 | 264.95 | 264.95 | 4,926 |
| 2026-03-03 | 264.65 | 264.65 | 253.00 | 260.80 | 260.80 | 6,799 |
| 2026-03-02 | 250.00 | 265.00 | 250.00 | 263.06 | 263.06 | 28,427 |
| 2026-02-27 | 258.75 | 261.00 | 254.00 | 258.49 | 258.49 | 54,765 |
| 2026-02-26 | 279.00 | 279.00 | 258.99 | 259.92 | 259.92 | 60,699 |
| 2026-02-25 | 285.00 | 288.80 | 284.22 | 284.46 | 284.46 | 27,240 |
| 2026-02-24 | 282.00 | 284.00 | 274.34 | 283.99 | 283.99 | 8,037 |
| 2026-02-23 | 298.80 | 298.80 | 279.00 | 279.48 | 279.48 | 27,930 |
| 2026-02-20 | 295.30 | 300.50 | 295.30 | 299.80 | 299.80 | 29,871 |
| 2026-02-19 | 295.02 | 300.00 | 295.00 | 298.75 | 298.75 | 1,637 |
| 2026-02-18 | 290.00 | 298.50 | 290.00 | 296.00 | 296.00 | 2,653 |
| 2026-02-17 | 294.00 | 294.00 | 286.50 | 290.26 | 290.26 | 2,231 |
| 2026-02-16 | 289.79 | 295.00 | 289.79 | 293.00 | 293.00 | 636 |
| 2026-02-13 | 294.45 | 294.45 | 282.00 | 287.96 | 287.96 | 28,672 |
| 2026-02-12 | 298.22 | 299.60 | 288.02 | 294.45 | 294.45 | 33,973 |
| 2026-02-11 | 304.00 | 309.00 | 299.19 | 299.50 | 299.50 | 16,367 |
| 2026-02-10 | 300.00 | 305.99 | 295.00 | 302.88 | 302.88 | 22,157 |
| 2026-02-09 | 300.00 | 307.00 | 300.00 | 302.90 | 302.90 | 12,882 |
| 2026-02-06 | 292.00 | 300.68 | 291.00 | 300.14 | 300.14 | 5,433 |
| 2026-02-05 | 295.00 | 297.00 | 289.00 | 292.87 | 292.87 | 20,501 |
| 2026-02-04 | 313.00 | 313.00 | 293.00 | 295.50 | 295.50 | 17,299 |
| 2026-02-03 | 310.12 | 318.00 | 308.50 | 310.90 | 310.90 | 1,899 |
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.