Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 271.00 | 279.11 | 268.00 | 270.97 | 270.97 | 19,330 |
| 2024-11-19 | 287.50 | 287.50 | 269.36 | 269.60 | 269.60 | 36,394 |
| 2024-11-15 | 309.65 | 309.65 | 285.03 | 287.42 | 287.42 | 45,069 |
| 2024-11-14 | 319.28 | 319.28 | 288.01 | 309.56 | 309.56 | 77,680 |
| 2024-11-13 | 327.00 | 327.50 | 321.00 | 322.42 | 322.42 | 25,806 |
| 2024-11-12 | 325.00 | 329.99 | 321.50 | 326.55 | 326.55 | 28,233 |
| 2024-11-11 | 309.90 | 326.50 | 308.27 | 325.23 | 325.23 | 66,215 |
| 2024-11-08 | 302.24 | 307.00 | 302.00 | 306.46 | 306.46 | 3,284 |
| 2024-11-07 | 303.00 | 303.00 | 297.50 | 302.24 | 302.24 | 4,458 |
| 2024-11-06 | 299.00 | 304.99 | 294.90 | 301.00 | 301.00 | 3,406 |
| 2024-11-05 | 290.99 | 295.00 | 290.00 | 294.90 | 294.90 | 15,313 |
| 2024-11-04 | 294.00 | 296.69 | 288.00 | 289.95 | 289.95 | 10,783 |
| 2024-11-01 | 302.77 | 302.77 | 289.50 | 289.78 | 289.78 | 27,284 |
| 2024-10-31 | 318.99 | 318.99 | 302.50 | 302.77 | 302.77 | 9,291 |
| 2024-10-30 | 315.00 | 318.74 | 307.80 | 317.47 | 317.47 | 15,891 |
| 2024-10-29 | 310.00 | 320.00 | 310.00 | 314.36 | 314.36 | 10,594 |
| 2024-10-28 | 299.92 | 312.13 | 299.92 | 310.36 | 310.36 | 9,700 |
| 2024-10-25 | 298.00 | 300.00 | 292.00 | 298.21 | 298.21 | 6,788 |
| 2024-10-24 | 292.00 | 298.01 | 292.00 | 297.59 | 297.59 | 4,463 |
| 2024-10-23 | 289.45 | 301.99 | 288.01 | 291.65 | 291.65 | 10,995 |
| 2024-10-22 | 290.45 | 290.45 | 284.51 | 288.68 | 288.68 | 8,364 |
| 2024-10-21 | 286.00 | 293.69 | 286.00 | 289.72 | 289.72 | 26,313 |
| 2024-10-18 | 282.00 | 288.00 | 281.50 | 286.18 | 286.18 | 19,483 |
| 2024-10-17 | 280.90 | 287.00 | 280.61 | 282.51 | 282.51 | 9,572 |
| 2024-10-16 | 280.00 | 284.46 | 279.40 | 281.00 | 281.00 | 7,190 |
| 2024-10-15 | 284.80 | 288.99 | 278.00 | 279.99 | 279.99 | 7,634 |
| 2024-10-14 | 264.37 | 285.50 | 264.37 | 284.83 | 284.83 | 22,639 |
| 2024-10-11 | 264.00 | 265.44 | 262.00 | 264.37 | 264.37 | 17,584 |
| 2024-10-10 | 260.00 | 263.99 | 257.50 | 262.39 | 262.39 | 8,374 |
| 2024-10-09 | 262.00 | 264.59 | 256.00 | 259.98 | 259.98 | 3,602 |
| 2024-10-08 | 254.00 | 262.00 | 254.00 | 261.10 | 261.10 | 3,217 |
| 2024-10-07 | 255.99 | 256.69 | 252.00 | 253.06 | 253.06 | 5,786 |
| 2024-10-04 | 253.50 | 256.00 | 249.99 | 255.00 | 255.00 | 6,124 |
| 2024-10-03 | 257.98 | 257.98 | 251.50 | 253.45 | 253.45 | 16,677 |
| 2024-10-02 | 270.00 | 270.00 | 255.88 | 257.46 | 257.46 | 16,746 |
| 2024-09-30 | 272.00 | 272.99 | 267.50 | 268.35 | 268.35 | 9,459 |
| 2024-09-27 | 274.00 | 276.99 | 268.00 | 274.10 | 274.10 | 8,638 |
| 2024-09-26 | 290.30 | 290.50 | 271.00 | 272.12 | 272.12 | 53,335 |
| 2024-09-25 | 286.99 | 292.98 | 286.99 | 288.16 | 288.16 | 4,570 |
| 2024-09-24 | 287.98 | 290.00 | 285.00 | 285.78 | 285.78 | 2,382 |
| 2024-09-23 | 289.00 | 289.20 | 284.50 | 286.85 | 286.85 | 7,526 |
| 2024-09-20 | 285.98 | 289.53 | 279.80 | 283.57 | 283.57 | 3,735 |
| 2024-09-19 | 290.00 | 290.00 | 284.00 | 285.89 | 285.89 | 5,575 |
| 2024-09-18 | 290.00 | 290.00 | 285.00 | 287.27 | 287.27 | 6,216 |
| 2024-09-17 | 284.00 | 293.99 | 284.00 | 289.24 | 289.24 | 5,228 |
| 2024-09-13 | 283.20 | 283.99 | 279.90 | 283.09 | 283.09 | 5,960 |
| 2024-09-12 | 283.58 | 286.00 | 280.01 | 282.79 | 282.79 | 3,554 |
| 2024-09-11 | 276.76 | 284.00 | 275.00 | 283.58 | 283.58 | 4,807 |
| 2024-09-10 | 278.49 | 280.00 | 275.00 | 276.50 | 276.50 | 4,588 |
| 2024-09-09 | 276.00 | 283.49 | 273.01 | 273.07 | 273.07 | 4,926 |
| 2024-09-06 | 285.00 | 285.40 | 270.00 | 276.98 | 276.98 | 23,556 |
| 2024-09-05 | 284.01 | 285.40 | 280.01 | 284.87 | 284.87 | 7,499 |
| 2024-09-04 | 294.02 | 294.02 | 281.01 | 284.11 | 284.11 | 15,572 |
| 2024-09-03 | 296.90 | 299.98 | 293.00 | 294.72 | 294.72 | 9,926 |
| 2024-09-02 | 295.00 | 297.00 | 294.00 | 297.00 | 297.00 | 2,037 |
| 2024-08-30 | 283.99 | 295.00 | 282.00 | 290.88 | 290.88 | 12,895 |
| 2024-08-29 | 281.00 | 289.98 | 281.00 | 282.18 | 282.18 | 4,685 |
| 2024-08-28 | 290.99 | 290.99 | 275.01 | 280.49 | 280.49 | 18,170 |
| 2024-08-27 | 283.98 | 290.99 | 281.50 | 290.12 | 290.12 | 6,164 |
| 2024-08-26 | 274.00 | 287.97 | 274.00 | 282.39 | 282.39 | 6,445 |
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.