Nu Holdings Ltd. (BVMF:ROXO34)
Brazil · Delayed Price · Currency is BRL 14.06
+0.06 (0.43%)
At close: Sep 15, 2025
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.06 | 14.25 | 13.88 | 14.08 | - | 0.14% | 1,530,609 |
| Sep 15, 2025 | 14.00 | 14.23 | 13.98 | 14.06 | - | 0.43% | 2,050,086 |
| Sep 12, 2025 | 13.97 | 14.15 | 13.92 | 14.00 | - | -0.43% | 783,619 |
| Sep 11, 2025 | 13.92 | 14.24 | 13.92 | 14.06 | - | 1.01% | 1,411,632 |
| Sep 10, 2025 | 14.04 | 14.22 | 13.83 | 13.92 | - | -0.85% | 3,071,647 |
| Sep 9, 2025 | 13.78 | 14.06 | 13.65 | 14.04 | - | 1.67% | 1,924,516 |
| Sep 8, 2025 | 13.33 | 13.89 | 13.31 | 13.81 | - | 3.68% | 3,896,319 |
| Sep 5, 2025 | 13.52 | 13.70 | 13.13 | 13.32 | - | -2.06% | 3,784,527 |
| Sep 4, 2025 | 13.56 | 13.68 | 13.25 | 13.60 | - | - | 1,970,396 |
| Sep 3, 2025 | 13.61 | 13.72 | 13.45 | 13.60 | - | -0.07% | 1,771,312 |
| Sep 2, 2025 | 13.30 | 13.61 | 13.18 | 13.61 | - | 1.34% | 3,449,601 |
| Sep 1, 2025 | 13.29 | 13.75 | 13.22 | 13.43 | - | 0.90% | 4,672,395 |
| Aug 29, 2025 | 13.27 | 13.48 | 13.21 | 13.31 | - | -0.60% | 2,916,210 |
| Aug 28, 2025 | 13.26 | 13.70 | 13.26 | 13.39 | - | 0.90% | 4,340,569 |
| Aug 27, 2025 | 13.00 | 13.33 | 13.00 | 13.27 | - | 1.38% | 2,953,654 |
| Aug 26, 2025 | 12.75 | 13.09 | 12.73 | 13.09 | - | 2.35% | 4,304,928 |
| Aug 25, 2025 | 12.70 | 13.13 | 12.68 | 12.79 | - | 1.35% | 3,080,089 |
| Aug 22, 2025 | 12.56 | 12.72 | 12.37 | 12.62 | - | 0.16% | 4,887,685 |
| Aug 21, 2025 | 12.41 | 12.67 | 12.31 | 12.60 | - | 1.45% | 4,280,455 |
| Aug 20, 2025 | 12.26 | 12.58 | 12.06 | 12.42 | - | 2.39% | 5,369,409 |
| Aug 19, 2025 | 12.25 | 12.30 | 12.03 | 12.13 | - | 0.33% | 8,423,269 |
| Aug 18, 2025 | 11.89 | 12.30 | 11.58 | 12.09 | - | 2.37% | 7,289,332 |
| Aug 15, 2025 | 12.00 | 12.68 | 11.68 | 11.81 | - | 5.16% | 9,726,945 |
| Aug 14, 2025 | 11.08 | 11.23 | 10.78 | 11.23 | - | 1.08% | 4,565,526 |
| Aug 13, 2025 | 11.04 | 11.25 | 11.04 | 11.11 | - | - | 4,551,187 |
| Aug 12, 2025 | 10.83 | 11.11 | 10.79 | 11.11 | - | 2.78% | 4,764,758 |
| Aug 11, 2025 | 11.21 | 11.23 | 10.81 | 10.81 | - | -4.25% | 2,195,037 |
| Aug 8, 2025 | 11.25 | 11.38 | 11.07 | 11.29 | - | 1.26% | 1,676,878 |
| Aug 7, 2025 | 11.15 | 11.48 | 11.14 | 11.15 | - | - | 2,000,321 |
| Aug 6, 2025 | 11.22 | 11.45 | 11.07 | 11.15 | - | -0.54% | 1,510,865 |
| Aug 5, 2025 | 10.99 | 11.24 | 10.93 | 11.21 | - | 1.45% | 1,691,855 |
| Aug 4, 2025 | 11.20 | 11.23 | 10.97 | 11.05 | - | -0.27% | 1,391,350 |
| Aug 1, 2025 | 11.30 | 11.47 | 11.08 | 11.08 | - | -4.24% | 3,804,982 |
| Jul 31, 2025 | 11.80 | 11.90 | 11.40 | 11.57 | - | -1.95% | 3,021,340 |
| Jul 30, 2025 | 11.71 | 11.84 | 11.61 | 11.80 | - | 0.43% | 1,102,991 |
| Jul 29, 2025 | 11.82 | 11.93 | 11.67 | 11.75 | - | -0.25% | 1,223,571 |
| Jul 28, 2025 | 11.83 | 11.92 | 11.68 | 11.78 | - | -0.25% | 1,028,854 |
| Jul 25, 2025 | 11.74 | 11.93 | 11.74 | 11.81 | - | 0.68% | 522,580 |
| Jul 24, 2025 | 11.91 | 12.00 | 11.73 | 11.73 | - | -2.66% | 2,380,711 |
| Jul 23, 2025 | 11.93 | 12.05 | 11.87 | 12.05 | - | 0.58% | 1,175,719 |
| Jul 22, 2025 | 11.96 | 12.10 | 11.89 | 11.98 | - | 0.25% | 938,937 |
| Jul 21, 2025 | 12.21 | 12.29 | 11.95 | 11.95 | - | -2.61% | 2,031,128 |
| Jul 18, 2025 | 13.01 | 13.01 | 12.11 | 12.27 | - | -6.26% | 3,119,769 |
| Jul 17, 2025 | 12.80 | 13.09 | 12.80 | 13.09 | - | 3.07% | 1,994,844 |
| Jul 16, 2025 | 12.58 | 12.77 | 12.42 | 12.70 | - | 1.93% | 1,842,053 |
| Jul 15, 2025 | 12.10 | 12.56 | 12.10 | 12.46 | - | 2.81% | 2,079,645 |
| Jul 14, 2025 | 11.85 | 12.24 | 11.84 | 12.12 | - | 1.93% | 2,832,766 |
| Jul 11, 2025 | 11.97 | 12.15 | 11.85 | 11.89 | - | -1.25% | 866,373 |
| Jul 10, 2025 | 12.30 | 12.53 | 11.78 | 12.04 | - | -3.68% | 2,881,730 |
| Jul 9, 2025 | 12.21 | 12.64 | 12.19 | 12.50 | - | 1.96% | 1,643,137 |