Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 273.00 | 276.50 | 272.00 | 273.44 | 273.44 | 42,078 |
| 2025-02-17 | 276.50 | 276.50 | 273.00 | 273.00 | 273.00 | 2,104 |
| 2025-02-14 | 281.89 | 284.50 | 277.00 | 277.81 | 277.81 | 5,294 |
| 2025-02-13 | 279.26 | 281.89 | 276.10 | 280.91 | 280.91 | 8,306 |
| 2025-02-12 | 285.93 | 285.93 | 278.00 | 280.00 | 280.00 | 4,856 |
| 2025-02-11 | 288.49 | 288.49 | 283.57 | 285.94 | 285.94 | 2,796 |
| 2025-02-10 | 283.00 | 288.49 | 281.29 | 286.72 | 286.72 | 25,331 |
| 2025-02-07 | 281.50 | 287.50 | 279.00 | 282.50 | 282.50 | 6,962 |
| 2025-02-06 | 280.00 | 282.26 | 279.00 | 281.00 | 281.00 | 3,166 |
| 2025-02-05 | 277.00 | 280.00 | 271.00 | 280.00 | 280.00 | 9,042 |
| 2025-02-04 | 274.00 | 276.00 | 268.10 | 272.64 | 272.64 | 11,391 |
| 2025-01-31 | 277.03 | 279.25 | 273.00 | 275.00 | 275.00 | 20,479 |
| 2025-01-30 | 258.25 | 277.99 | 258.25 | 276.22 | 276.22 | 44,500 |
| 2025-01-29 | 259.00 | 260.00 | 255.00 | 257.51 | 257.51 | 7,375 |
| 2025-01-28 | 255.00 | 259.01 | 251.00 | 258.40 | 258.40 | 8,786 |
| 2025-01-27 | 250.75 | 257.00 | 247.00 | 254.80 | 254.80 | 11,368 |
| 2025-01-24 | 247.10 | 253.49 | 247.10 | 250.75 | 250.75 | 13,469 |
| 2025-01-23 | 249.00 | 249.00 | 242.00 | 247.11 | 247.11 | 12,062 |
| 2025-01-22 | 240.00 | 250.41 | 238.39 | 248.15 | 248.15 | 21,582 |
| 2025-01-21 | 250.00 | 250.00 | 236.50 | 237.49 | 237.49 | 11,149 |
| 2025-01-20 | 241.00 | 249.50 | 241.00 | 249.00 | 249.00 | 4,123 |
| 2025-01-17 | 236.00 | 240.89 | 235.90 | 240.68 | 240.68 | 8,508 |
| 2025-01-16 | 234.79 | 236.00 | 232.00 | 234.50 | 234.50 | 12,964 |
| 2025-01-15 | 226.00 | 234.99 | 226.00 | 233.01 | 233.01 | 47,406 |
| 2025-01-14 | 230.79 | 230.79 | 224.00 | 224.13 | 224.13 | 11,967 |
| 2025-01-13 | 227.99 | 230.07 | 224.89 | 229.91 | 229.91 | 11,273 |
| 2025-01-10 | 228.50 | 229.70 | 224.01 | 228.12 | 228.12 | 11,014 |
| 2025-01-09 | 228.40 | 228.86 | 228.00 | 228.50 | 228.50 | 975 |
| 2025-01-08 | 230.00 | 230.00 | 224.00 | 227.03 | 227.03 | 13,679 |
| 2025-01-07 | 228.00 | 229.99 | 223.02 | 226.99 | 226.99 | 9,583 |
| 2025-01-06 | 227.00 | 233.99 | 226.00 | 226.95 | 226.95 | 63,877 |
| 2025-01-03 | 219.00 | 227.99 | 219.00 | 226.88 | 226.88 | 19,345 |
| 2025-01-02 | 217.98 | 220.36 | 213.30 | 218.99 | 218.99 | 6,026 |
| 2024-12-31 | 225.00 | 225.00 | 216.00 | 216.30 | 216.30 | 6,860 |
| 2024-12-30 | 210.00 | 222.36 | 209.80 | 220.08 | 220.08 | 24,298 |
| 2024-12-27 | 210.43 | 217.60 | 206.85 | 209.79 | 209.79 | 7,288 |
| 2024-12-26 | 209.99 | 210.50 | 206.50 | 210.43 | 210.43 | 33,677 |
| 2024-12-24 | 207.47 | 210.00 | 207.28 | 209.40 | 209.40 | 4,191 |
| 2024-12-23 | 208.00 | 209.00 | 205.70 | 207.47 | 207.47 | 28,241 |
| 2024-12-20 | 210.00 | 210.49 | 205.70 | 207.12 | 207.12 | 23,604 |
| 2024-12-19 | 215.82 | 218.96 | 208.10 | 210.58 | 210.58 | 37,117 |
| 2024-12-18 | 235.90 | 235.91 | 212.30 | 213.41 | 213.41 | 50,754 |
| 2024-12-17 | 237.00 | 239.47 | 234.00 | 236.47 | 236.47 | 14,268 |
| 2024-12-16 | 240.30 | 240.30 | 234.00 | 236.96 | 236.96 | 9,715 |
| 2024-12-13 | 246.35 | 246.40 | 240.00 | 240.30 | 240.30 | 15,961 |
| 2024-12-11 | 238.10 | 247.76 | 237.07 | 246.35 | 246.35 | 19,658 |
| 2024-12-10 | 245.00 | 245.09 | 235.50 | 237.07 | 237.07 | 11,363 |
| 2024-12-09 | 249.00 | 249.00 | 241.90 | 242.36 | 242.36 | 27,710 |
| 2024-12-06 | 245.00 | 245.00 | 238.00 | 241.68 | 241.68 | 12,291 |
| 2024-12-05 | 246.29 | 248.10 | 242.00 | 242.29 | 242.29 | 30,116 |
| 2024-12-04 | 238.01 | 246.42 | 234.40 | 244.86 | 244.86 | 28,073 |
| 2024-12-03 | 246.00 | 247.97 | 237.60 | 238.01 | 238.01 | 50,458 |
| 2024-12-02 | 260.00 | 260.00 | 237.50 | 242.79 | 242.79 | 75,216 |
| 2024-11-29 | 277.28 | 277.28 | 252.12 | 260.00 | 260.00 | 81,019 |
| 2024-11-28 | 279.00 | 289.50 | 279.00 | 285.00 | 285.00 | 3,818 |
| 2024-11-27 | 295.00 | 295.00 | 278.00 | 278.29 | 278.29 | 6,393 |
| 2024-11-26 | 294.80 | 298.00 | 287.01 | 288.09 | 288.09 | 4,058 |
| 2024-11-25 | 287.00 | 290.00 | 277.70 | 287.22 | 287.22 | 7,226 |
| 2024-11-22 | 274.00 | 288.00 | 274.00 | 285.70 | 285.70 | 30,258 |
| 2024-11-21 | 273.00 | 285.00 | 270.00 | 274.88 | 274.88 | 18,833 |
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.