Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 299.76 | 302.00 | 295.07 | 298.39 | 298.39 | 1,365 |
| 2025-10-31 | 298.77 | 300.00 | 295.50 | 299.85 | 299.85 | 5,039 |
| 2025-10-30 | 295.02 | 301.00 | 295.02 | 298.77 | 298.77 | 19,580 |
| 2025-10-29 | 291.75 | 299.18 | 291.01 | 297.00 | 297.00 | 2,433 |
| 2025-10-28 | 293.00 | 295.00 | 292.11 | 293.19 | 293.19 | 1,022 |
| 2025-10-27 | 292.00 | 300.00 | 292.00 | 293.00 | 293.00 | 2,848 |
| 2025-10-24 | 290.00 | 295.00 | 290.00 | 292.50 | 292.50 | 2,904 |
| 2025-10-23 | 280.00 | 296.80 | 280.00 | 291.78 | 291.78 | 2,870 |
| 2025-10-22 | 284.00 | 284.00 | 275.22 | 279.85 | 279.85 | 9,518 |
| 2025-10-21 | 285.34 | 287.00 | 276.01 | 281.89 | 281.89 | 4,458 |
| 2025-10-20 | 275.50 | 287.98 | 275.50 | 285.34 | 285.34 | 7,794 |
| 2025-10-17 | 271.15 | 279.59 | 269.11 | 275.21 | 275.21 | 3,408 |
| 2025-10-16 | 283.55 | 283.55 | 269.01 | 271.15 | 271.15 | 2,185 |
| 2025-10-15 | 277.10 | 282.40 | 275.20 | 280.69 | 280.69 | 33,947 |
| 2025-10-14 | 278.13 | 281.50 | 272.03 | 275.44 | 275.44 | 2,951 |
| 2025-10-13 | 275.50 | 279.99 | 275.00 | 277.61 | 277.61 | 4,153 |
| 2025-10-10 | 282.00 | 283.99 | 276.92 | 277.18 | 277.18 | 3,388 |
| 2025-10-09 | 284.55 | 286.50 | 278.84 | 283.50 | 283.50 | 6,502 |
| 2025-10-08 | 280.00 | 284.00 | 277.00 | 283.50 | 283.50 | 3,627 |
| 2025-10-07 | 284.54 | 284.54 | 276.00 | 278.94 | 278.94 | 7,951 |
| 2025-10-06 | 280.55 | 283.50 | 278.40 | 283.33 | 283.33 | 23,992 |
| 2025-10-03 | 283.00 | 283.00 | 278.01 | 280.80 | 280.80 | 1,676 |
| 2025-10-02 | 281.99 | 284.00 | 278.35 | 282.50 | 282.50 | 16,817 |
| 2025-10-01 | 293.00 | 293.00 | 279.00 | 279.98 | 279.98 | 7,374 |
| 2025-09-30 | 292.00 | 296.00 | 287.27 | 293.25 | 293.25 | 84,610 |
| 2025-09-29 | 290.00 | 294.28 | 290.00 | 292.00 | 292.00 | 9,218 |
| 2025-09-26 | 291.02 | 292.00 | 288.00 | 290.26 | 290.26 | 2,137 |
| 2025-09-25 | 295.90 | 296.50 | 292.50 | 293.00 | 293.00 | 5,799 |
| 2025-09-24 | 290.00 | 301.00 | 290.00 | 295.16 | 295.16 | 3,582 |
| 2025-09-23 | 298.00 | 300.50 | 295.00 | 296.64 | 296.64 | 9,232 |
| 2025-09-22 | 296.00 | 299.00 | 294.50 | 298.22 | 298.22 | 10,025 |
| 2025-09-19 | 293.02 | 300.00 | 293.02 | 298.11 | 298.11 | 8,844 |
| 2025-09-18 | 294.00 | 295.99 | 291.00 | 293.49 | 293.49 | 5,450 |
| 2025-09-17 | 291.00 | 293.00 | 289.01 | 292.84 | 292.84 | 2,811 |
| 2025-09-15 | 289.21 | 293.25 | 289.01 | 291.71 | 291.71 | 6,544 |
| 2025-09-12 | 287.00 | 291.19 | 287.00 | 289.22 | 289.22 | 25,173 |
| 2025-09-11 | 288.60 | 292.60 | 287.00 | 287.00 | 287.00 | 1,663 |
| 2025-09-10 | 286.00 | 292.00 | 285.00 | 286.10 | 286.10 | 8,540 |
| 2025-09-09 | 282.06 | 288.20 | 281.00 | 287.00 | 287.00 | 10,144 |
| 2025-09-08 | 275.00 | 286.00 | 274.74 | 284.25 | 284.25 | 19,657 |
| 2025-09-05 | 277.50 | 282.00 | 271.90 | 275.45 | 275.45 | 26,992 |
| 2025-09-04 | 278.00 | 280.50 | 272.00 | 278.98 | 278.98 | 2,819 |
| 2025-09-03 | 277.91 | 281.00 | 276.00 | 277.01 | 277.01 | 8,740 |
| 2025-09-02 | 270.50 | 277.91 | 270.30 | 277.50 | 277.50 | 2,915 |
| 2025-09-01 | 274.50 | 275.00 | 265.00 | 270.89 | 270.89 | 1,056 |
| 2025-08-29 | 275.00 | 276.02 | 274.00 | 275.04 | 275.04 | 10,827 |
| 2025-08-28 | 272.90 | 281.40 | 272.90 | 276.46 | 276.46 | 19,067 |
| 2025-08-27 | 265.55 | 273.60 | 265.55 | 272.86 | 272.86 | 30,309 |
| 2025-08-26 | 265.00 | 267.00 | 263.00 | 266.51 | 266.51 | 7,610 |
| 2025-08-25 | 258.00 | 269.50 | 258.00 | 266.00 | 266.00 | 35,028 |
| 2025-08-22 | 255.00 | 259.60 | 252.77 | 258.24 | 258.24 | 9,363 |
| 2025-08-21 | 255.00 | 258.34 | 253.50 | 255.96 | 255.96 | 5,766 |
| 2025-08-20 | 247.00 | 257.00 | 247.00 | 255.10 | 255.10 | 25,170 |
| 2025-08-19 | 251.00 | 251.00 | 246.80 | 246.82 | 246.82 | 4,234 |
| 2025-08-18 | 247.50 | 253.00 | 241.50 | 250.04 | 250.04 | 11,517 |
| 2025-08-15 | 244.03 | 262.99 | 243.00 | 244.50 | 244.50 | 99,795 |
| 2025-08-14 | 230.98 | 231.39 | 224.00 | 225.09 | 225.09 | 14,521 |
| 2025-08-13 | 228.01 | 231.99 | 228.01 | 230.11 | 230.11 | 5,260 |
| 2025-08-12 | 224.00 | 227.98 | 222.40 | 227.83 | 227.83 | 5,787 |
| 2025-08-11 | 229.00 | 229.00 | 222.50 | 223.58 | 223.58 | 6,733 |
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.