-
5 DAY PERFORMANCE
-5.69% -
1 MONTH PERFORMANCE
-8.80% -
3 MONTH PERFORMANCE
-7.92% -
6 MONTH PERFORMANCE
+10.32% -
YEAR-TO-DATE PERFORMANCE
+59.18% -
1 YEAR PERFORMANCE
+62.50%
Nu Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.43 | $13.32 (-0.82%) | $13.47 | $13.29 | 8.71 M | |
| 11/20/2024 | $13.56 | $13.32 (-1.77%) | $13.60 | $13.19 | 34.50 M | $63.91 B |
| 11/19/2024 | $13.48 | $13.46 (-0.15%) | $13.72 | $13.32 | 58.40 M | $64.58 B |
| 11/18/2024 | $14.17 | $13.65 (-3.67%) | $14.23 | $13.55 | 51.46 M | $65.49 B |
| 11/15/2024 | $14.98 | $14.06 (-6.14%) | $14.99 | $13.96 | 49.95 M | $67.46 B |
| 11/14/2024 | $14.31 | $15.19 (6.15%) | $15.25 | $14.00 | 100.68 M | $72.88 B |
| 11/13/2024 | $15.95 | $15.64 (-1.94%) | $15.96 | $15.63 | 42.38 M | $75.04 B |
| 11/12/2024 | $16.02 | $15.84 (-1.12%) | $16.15 | $15.64 | 32.08 M | $76.00 B |
| 11/11/2024 | $15.28 | $15.89 (3.99%) | $16.02 | $15.23 | 30.42 M | $76.24 B |
| 11/08/2024 | $15.19 | $15.23 (0.26%) | $15.44 | $15.02 | 27.22 M | $73.07 B |
| 11/07/2024 | $15.18 | $15.22 (0.26%) | $15.30 | $15.00 | 26.81 M | $73.02 B |
| 11/06/2024 | $14.91 | $15.03 (0.8%) | $15.05 | $14.29 | 26.38 M | $72.11 B |
| 11/05/2024 | $14.45 | $14.67 (1.52%) | $14.70 | $14.38 | 17.24 M | $70.38 B |
| 11/04/2024 | $14.40 | $14.37 (-0.21%) | $14.56 | $14.31 | 22.06 M | $68.94 B |
| 11/01/2024 | $15.05 | $14.34 (-4.72%) | $15.05 | $14.28 | 34.42 M | $68.80 B |
| 10/31/2024 | $15.54 | $15.09 (-2.9%) | $15.58 | $15.04 | 30.53 M | $72.40 B |
| 10/30/2024 | $15.70 | $15.73 (0.19%) | $15.81 | $15.25 | 22.50 M | $75.47 B |
| 10/29/2024 | $15.62 | $15.66 (0.26%) | $15.98 | $15.50 | 35.45 M | $75.13 B |
| 10/28/2024 | $15.03 | $15.48 (2.99%) | $15.65 | $15.03 | 31.37 M | $74.27 B |
| 10/25/2024 | $15.00 | $14.94 (-0.4%) | $15.09 | $14.67 | 16.71 M | $71.68 B |
| 10/24/2024 | $14.83 | $15.02 (1.28%) | $15.02 | $14.73 | 14.92 M | $72.06 B |
| 10/23/2024 | $14.54 | $14.75 (1.44%) | $15.16 | $14.52 | 23.20 M | $70.77 B |
| 10/22/2024 | $14.41 | $14.54 (0.9%) | $14.60 | $14.34 | 12.46 M | $69.76 B |
| 10/21/2024 | $14.39 | $14.54 (1.04%) | $14.68 | $14.38 | 15.29 M | $69.76 B |
| 10/18/2024 | $14.32 | $14.45 (0.91%) | $14.50 | $14.26 | 14.03 M | $69.33 B |
| 10/17/2024 | $14.14 | $14.16 (0.14%) | $14.40 | $14.07 | 16.44 M | $67.94 B |
| 10/16/2024 | $14.13 | $14.11 (-0.14%) | $14.30 | $14.00 | 18.52 M | $67.70 B |
| 10/15/2024 | $14.73 | $14.18 (-3.73%) | $14.76 | $14.08 | 24.06 M | $68.03 B |
| 10/14/2024 | $14.03 | $14.68 (4.63%) | $14.74 | $13.95 | 35.59 M | $70.43 B |
| 10/11/2024 | $13.51 | $13.71 (1.48%) | $13.75 | $13.48 | 18.93 M | $65.78 B |
| 10/10/2024 | $13.25 | $13.43 (1.36%) | $13.50 | $13.15 | 16.03 M | $64.43 B |
| 10/09/2024 | $13.45 | $13.33 (-0.89%) | $13.50 | $13.16 | 26.49 M | $63.95 B |
| 10/08/2024 | $13.20 | $13.47 (2.05%) | $13.61 | $13.18 | 25.70 M | $64.62 B |
| 10/07/2024 | $13.18 | $13.15 (-0.23%) | $13.27 | $13.00 | 21.06 M | $63.09 B |
| 10/04/2024 | $13.25 | $13.23 (-0.15%) | $13.40 | $12.98 | 22.82 M | $63.47 B |
| 10/03/2024 | $13.06 | $13.10 (0.31%) | $13.16 | $12.89 | 33.66 M | $62.85 B |
| 10/02/2024 | $13.64 | $13.22 (-3.08%) | $13.71 | $13.17 | 33.07 M | $63.43 B |
| 10/01/2024 | $13.70 | $13.43 (-1.97%) | $13.72 | $13.38 | 27.31 M | $64.43 B |
| 09/30/2024 | $13.79 | $13.65 (-1.02%) | $13.83 | $13.58 | 30.93 M | $65.49 B |
| 09/27/2024 | $13.86 | $13.87 (0.07%) | $13.99 | $13.64 | 31.77 M | $66.54 B |
| 09/26/2024 | $14.82 | $13.82 (-6.75%) | $14.85 | $13.78 | 48.54 M | $66.30 B |
| 09/25/2024 | $14.72 | $14.78 (0.41%) | $15.00 | $14.65 | 27.49 M | $70.91 B |
| 09/24/2024 | $14.77 | $14.80 (0.2%) | $14.99 | $14.71 | 16.93 M | $71.01 B |
| 09/23/2024 | $14.61 | $14.69 (0.55%) | $14.96 | $14.61 | 19.31 M | $70.48 B |
| 09/20/2024 | $14.76 | $14.63 (-0.88%) | $14.93 | $14.44 | 38.36 M | $70.19 B |
| 09/19/2024 | $15.02 | $14.80 (-1.46%) | $15.10 | $14.66 | 29.88 M | $71.01 B |
| 09/18/2024 | $15.15 | $14.85 (-1.98%) | $15.16 | $14.77 | 23.71 M | $71.25 B |
| 09/17/2024 | $14.94 | $15.14 (1.34%) | $15.16 | $14.88 | 23.69 M | $72.64 B |
| 09/16/2024 | $14.75 | $14.89 (0.95%) | $15.02 | $14.74 | 23.98 M | $71.44 B |
| 09/13/2024 | $14.56 | $14.74 (1.24%) | $14.78 | $14.41 | 26.34 M | $70.72 B |
| 09/12/2024 | $14.31 | $14.51 (1.4%) | $14.54 | $14.13 | 22.43 M | $69.61 B |
| 09/11/2024 | $13.79 | $14.28 (3.55%) | $14.35 | $13.79 | 28.36 M | $68.51 B |
| 09/10/2024 | $13.88 | $13.73 (-1.08%) | $13.95 | $13.67 | 25.09 M | $65.87 B |
| 09/09/2024 | $13.87 | $13.81 (-0.43%) | $14.15 | $13.71 | 31.06 M | $66.26 B |
| 09/06/2024 | $14.33 | $13.70 (-4.4%) | $14.44 | $13.42 | 48.55 M | $65.73 B |
| 09/05/2024 | $14.15 | $14.34 (1.34%) | $14.36 | $14.01 | 37.44 M | $68.80 B |
| 09/04/2024 | $14.85 | $14.24 (-4.11%) | $14.85 | $14.22 | 48.74 M | $68.32 B |
| 09/03/2024 | $14.74 | $14.84 (0.68%) | $15.11 | $14.69 | 70.09 M | $71.20 B |
| 08/30/2024 | $14.27 | $14.97 (4.91%) | $15.06 | $14.27 | 561.76 M | $71.82 B |
| 08/29/2024 | $14.22 | $14.23 (0.07%) | $14.53 | $14.15 | 38.49 M | $68.27 B |
| 08/28/2024 | $14.67 | $14.30 (-2.52%) | $14.76 | $13.90 | 35.02 M | $68.61 B |
| 08/27/2024 | $14.39 | $14.70 (2.15%) | $14.76 | $14.36 | 38.26 M | $70.53 B |
| 08/26/2024 | $14.41 | $14.63 (1.53%) | $14.85 | $14.40 | 36.20 M | $70.19 B |
| 08/23/2024 | $14.45 | $14.42 (-0.21%) | $14.51 | $14.27 | 29.37 M | $69.18 B |
| 08/22/2024 | $14.49 | $14.21 (-1.93%) | $14.65 | $14.12 | 39.56 M | $68.17 B |
| 08/21/2024 | $14.45 | $14.40 (-0.35%) | $14.61 | $14.30 | 35.45 M | $69.09 B |