Nu Holdings Ltd. (BVMF:ROXO34)
Brazil · Delayed Price · Currency is BRL 11.11
+0.30 (2.78%)
At close: Aug 12, 2025, 4:55 PM GMT-3
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 12.15 | 12.41 | 12.13 | 12.26 | - | 0.91% | 2,451,239 |
| Jul 7, 2025 | 12.20 | 12.27 | 12.05 | 12.15 | - | -1.22% | 1,500,546 |
| Jul 4, 2025 | 12.10 | 12.43 | 11.94 | 12.30 | - | 0.99% | 826,068 |
| Jul 3, 2025 | 12.21 | 12.33 | 12.14 | 12.18 | - | 0.66% | 665,942 |
| Jul 2, 2025 | 12.37 | 12.53 | 12.05 | 12.10 | - | -2.10% | 4,555,775 |
| Jul 1, 2025 | 12.47 | 12.74 | 12.24 | 12.36 | - | -1.98% | 2,576,398 |
| Jun 30, 2025 | 12.12 | 12.72 | 12.12 | 12.61 | - | 4.13% | 2,280,506 |
| Jun 27, 2025 | 12.34 | 12.46 | 12.10 | 12.11 | - | -2.57% | 2,685,506 |
| Jun 26, 2025 | 12.32 | 12.43 | 12.09 | 12.43 | - | 0.16% | 3,559,342 |
| Jun 25, 2025 | 12.29 | 12.77 | 12.27 | 12.41 | - | -0.32% | 3,216,305 |
| Jun 24, 2025 | 11.52 | 12.49 | 11.51 | 12.45 | - | 8.64% | 7,309,618 |
| Jun 23, 2025 | 11.22 | 11.46 | 10.95 | 11.46 | - | 0.97% | 2,628,793 |
| Jun 20, 2025 | 11.17 | 11.48 | 11.17 | 11.35 | - | 0.44% | 5,655,834 |
| Jun 18, 2025 | 11.20 | 11.40 | 10.92 | 11.30 | - | 0.44% | 6,832,482 |
| Jun 17, 2025 | 11.34 | 11.41 | 11.11 | 11.25 | - | -1.57% | 3,058,806 |
| Jun 16, 2025 | 11.10 | 11.52 | 11.09 | 11.43 | - | 3.81% | 6,332,096 |
| Jun 13, 2025 | 11.11 | 11.30 | 10.99 | 11.01 | - | -1.34% | 5,774,347 |
| Jun 12, 2025 | 11.60 | 11.60 | 11.15 | 11.16 | - | -5.34% | 5,544,207 |
| Jun 11, 2025 | 11.08 | 11.79 | 11.08 | 11.79 | - | 6.60% | 2,199,953 |
| Jun 10, 2025 | 11.01 | 11.34 | 10.95 | 11.06 | - | 0.55% | 2,499,744 |
| Jun 9, 2025 | 11.25 | 11.37 | 11.00 | 11.00 | - | -3.59% | 2,802,881 |
| Jun 6, 2025 | 11.30 | 11.46 | 11.18 | 11.41 | - | 0.44% | 2,904,903 |
| Jun 5, 2025 | 11.20 | 11.39 | 11.14 | 11.36 | - | 0.53% | 3,311,640 |
| Jun 4, 2025 | 11.25 | 11.38 | 11.15 | 11.30 | - | -0.70% | 1,374,650 |