Nu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 6.530 | 6.620 | 6.360 | 6.410 | 6.410 | 3,511,094 |
| 2022-03-29 | 6.420 | 6.650 | 6.320 | 6.520 | 6.520 | 5,708,643 |
| 2022-03-28 | 6.370 | 6.520 | 6.240 | 6.310 | 6.310 | 3,618,719 |
| 2022-03-25 | 6.460 | 6.700 | 6.220 | 6.270 | 6.270 | 6,140,572 |
| 2022-03-24 | 6.450 | 6.540 | 6.150 | 6.510 | 6.510 | 5,552,441 |
| 2022-03-23 | 6.540 | 6.600 | 6.260 | 6.370 | 6.370 | 5,183,538 |
| 2022-03-22 | 6.280 | 6.710 | 6.240 | 6.540 | 6.540 | 6,263,871 |
| 2022-03-21 | 6.580 | 6.680 | 6.060 | 6.190 | 6.190 | 4,661,610 |
| 2022-03-18 | 6.090 | 6.690 | 6.050 | 6.560 | 6.560 | 6,866,819 |
| 2022-03-17 | 5.730 | 6.250 | 5.640 | 6.220 | 6.220 | 6,580,220 |
| 2022-03-16 | 5.340 | 5.890 | 5.290 | 5.840 | 5.840 | 8,775,513 |
| 2022-03-15 | 5.160 | 5.300 | 4.800 | 5.190 | 5.190 | 4,607,598 |
| 2022-03-14 | 5.630 | 5.630 | 5.040 | 5.120 | 5.120 | 7,918,086 |
| 2022-03-11 | 6.070 | 6.100 | 5.510 | 5.600 | 5.600 | 8,148,792 |
| 2022-03-10 | 6.450 | 6.740 | 5.870 | 5.940 | 5.940 | 7,828,767 |
| 2022-03-09 | 6.510 | 6.830 | 6.400 | 6.610 | 6.610 | 3,890,009 |
| 2022-03-08 | 5.990 | 6.700 | 5.750 | 6.400 | 6.400 | 7,172,279 |
| 2022-03-07 | 6.110 | 6.130 | 5.850 | 5.890 | 5.890 | 3,992,180 |
| 2022-03-04 | 6.200 | 6.400 | 6.000 | 6.090 | 6.090 | 4,469,203 |
| 2022-03-03 | 6.630 | 6.740 | 6.150 | 6.220 | 6.220 | 4,459,842 |
| 2022-03-02 | 6.660 | 6.760 | 6.570 | 6.610 | 6.610 | 1,704,158 |
| 2022-02-25 | 6.860 | 7.090 | 6.470 | 6.670 | 6.670 | 4,855,764 |
| 2022-02-24 | 6.170 | 6.820 | 5.850 | 6.800 | 6.800 | 7,615,376 |
| 2022-02-23 | 7.990 | 8.070 | 6.310 | 6.320 | 6.320 | 12,991,492 |
| 2022-02-22 | 8.530 | 8.750 | 7.440 | 7.500 | 7.500 | 7,095,058 |
| 2022-02-21 | 8.390 | 8.910 | 8.330 | 8.600 | 8.600 | 2,751,370 |
| 2022-02-18 | 8.580 | 10.030 | 8.320 | 8.320 | 8.320 | 14,703,741 |
| 2022-02-17 | 7.760 | 8.770 | 7.640 | 8.680 | 8.680 | 8,548,620 |
| 2022-02-16 | 7.870 | 8.150 | 7.480 | 7.690 | 7.690 | 2,963,609 |
| 2022-02-15 | 7.830 | 7.980 | 7.600 | 7.820 | 7.820 | 3,467,202 |
| 2022-02-14 | 7.410 | 7.850 | 7.170 | 7.500 | 7.500 | 3,874,678 |
| 2022-02-11 | 8.140 | 8.400 | 7.370 | 7.480 | 7.480 | 6,369,952 |
| 2022-02-10 | 8.630 | 8.700 | 7.990 | 8.140 | 8.140 | 5,924,696 |
| 2022-02-09 | 7.710 | 8.950 | 7.690 | 8.770 | 8.770 | 7,671,034 |
| 2022-02-08 | 6.780 | 7.700 | 6.560 | 7.690 | 7.690 | 3,755,029 |
| 2022-02-07 | 6.520 | 6.940 | 6.300 | 6.750 | 6.750 | 3,193,340 |
| 2022-02-04 | 6.030 | 6.580 | 5.960 | 6.540 | 6.540 | 2,785,578 |
| 2022-02-03 | 6.200 | 6.320 | 5.940 | 6.000 | 6.000 | 2,665,923 |
| 2022-02-02 | 6.670 | 6.810 | 6.180 | 6.180 | 6.180 | 1,532,814 |
| 2022-02-01 | 6.390 | 6.680 | 6.310 | 6.610 | 6.610 | 1,614,016 |
| 2022-01-31 | 6.050 | 6.540 | 5.850 | 6.460 | 6.460 | 3,359,635 |
| 2022-01-28 | 6.370 | 6.420 | 5.820 | 6.050 | 6.050 | 3,038,716 |
| 2022-01-27 | 6.500 | 6.600 | 6.300 | 6.310 | 6.310 | 2,090,085 |
| 2022-01-26 | 6.750 | 7.170 | 6.380 | 6.430 | 6.430 | 3,487,731 |
| 2022-01-25 | 6.550 | 6.690 | 6.400 | 6.650 | 6.650 | 1,882,108 |
| 2022-01-24 | 6.900 | 6.900 | 6.250 | 6.660 | 6.660 | 2,903,406 |
| 2022-01-21 | 7.190 | 7.280 | 6.770 | 6.900 | 6.900 | 3,687,450 |
| 2022-01-20 | 7.090 | 7.700 | 7.080 | 7.220 | 7.220 | 3,446,321 |
| 2022-01-19 | 7.210 | 7.250 | 6.930 | 7.080 | 7.080 | 3,160,539 |
| 2022-01-18 | 7.470 | 7.470 | 6.850 | 7.170 | 7.170 | 2,844,507 |
| 2022-01-17 | 7.610 | 7.780 | 7.060 | 7.520 | 7.520 | 2,426,367 |
| 2022-01-14 | 8.160 | 8.200 | 7.550 | 7.560 | 7.560 | 3,241,931 |
| 2022-01-13 | 8.320 | 8.450 | 8.010 | 8.030 | 8.030 | 1,564,761 |
| 2022-01-12 | 8.600 | 8.780 | 8.150 | 8.290 | 8.290 | 2,818,847 |
| 2022-01-11 | 8.500 | 8.780 | 8.290 | 8.600 | 8.600 | 1,620,090 |
| 2022-01-10 | 8.660 | 8.730 | 8.230 | 8.450 | 8.450 | 1,323,015 |
| 2022-01-07 | 8.600 | 9.070 | 8.570 | 8.660 | 8.660 | 1,499,699 |
| 2022-01-06 | 8.650 | 8.990 | 8.050 | 8.990 | 8.990 | 2,370,149 |
| 2022-01-05 | 9.020 | 9.230 | 8.480 | 8.550 | 8.550 | 2,959,263 |
| 2022-01-04 | 9.320 | 9.700 | 8.920 | 9.180 | 9.180 | 2,491,131 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.