Nu Holdings Ltd. (BVC:NUCO)
Colombia
· Delayed Price · Currency is COP 54,580
-320 (-0.58%)
At close: Mar 9, 2026
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54,620.00 | 55,120.00 | 53,500.00 | 54,580.00 | 54,580.00 | -0.58% | 33,323 |
| Mar 6, 2026 | 54,480.00 | 55,780.00 | 54,480.00 | 54,900.00 | 54,900.00 | -1.96% | 42,553 |
| Mar 5, 2026 | 56,420.00 | 56,640.00 | 55,400.00 | 56,000.00 | 56,000.00 | -1.16% | 23,334 |
| Mar 4, 2026 | 55,920.00 | 57,340.00 | 55,920.00 | 56,660.00 | 56,660.00 | 0.82% | 53,045 |
| Mar 3, 2026 | 56,000.00 | 56,860.00 | 54,500.00 | 56,200.00 | 56,200.00 | -1.16% | 44,271 |
| Mar 2, 2026 | 55,520.00 | 57,540.00 | 54,120.00 | 56,860.00 | 56,860.00 | 0.18% | 61,293 |
| Feb 27, 2026 | 56,200.00 | 57,700.00 | 55,700.00 | 56,760.00 | 56,760.00 | -0.42% | 130,034 |
| Feb 26, 2026 | 60,500.00 | 60,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -6.80% | 216,910 |
| Feb 25, 2026 | 61,240.00 | 62,300.00 | 60,900.00 | 61,160.00 | 61,160.00 | -0.23% | 26,472 |
| Feb 24, 2026 | 59,900.00 | 61,300.00 | 58,820.00 | 61,300.00 | 61,300.00 | 2.34% | 70,921 |
| Feb 23, 2026 | 64,960.00 | 64,960.00 | 59,600.00 | 59,900.00 | 59,900.00 | -7.56% | 302,483 |
| Feb 20, 2026 | 64,260.00 | 65,040.00 | 64,140.00 | 64,800.00 | 64,800.00 | 2.21% | 45,757 |
| Feb 19, 2026 | 62,700.00 | 64,500.00 | 62,660.00 | 63,400.00 | 63,400.00 | 0.38% | 18,047 |
| Feb 18, 2026 | 62,480.00 | 63,980.00 | 62,100.00 | 63,160.00 | 63,160.00 | 2.70% | 24,792 |
| Feb 17, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | - |
| Feb 16, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | - |
| Feb 13, 2026 | 62,980.00 | 62,980.00 | 60,500.00 | 61,500.00 | 61,500.00 | -1.76% | 57,386 |
| Feb 12, 2026 | 63,600.00 | 63,800.00 | 61,640.00 | 62,600.00 | 62,600.00 | -2.25% | 41,313 |
| Feb 11, 2026 | 64,960.00 | 65,800.00 | 63,560.00 | 64,040.00 | 64,040.00 | -0.31% | 25,580 |
| Feb 10, 2026 | 63,200.00 | 64,580.00 | 62,400.00 | 64,240.00 | 64,240.00 | -1.02% | 24,325 |
| Feb 9, 2026 | 63,980.00 | 65,360.00 | 63,900.00 | 64,900.00 | 64,900.00 | 2.20% | 15,039 |
| Feb 6, 2026 | 62,400.00 | 63,500.00 | 61,900.00 | 63,500.00 | 63,500.00 | 2.58% | 15,879 |
| Feb 5, 2026 | 62,000.00 | 63,560.00 | 61,200.00 | 61,900.00 | 61,900.00 | -0.96% | 40,220 |
| Feb 4, 2026 | 65,100.00 | 65,100.00 | 61,900.00 | 62,500.00 | 62,500.00 | -5.30% | 116,833 |
| Feb 3, 2026 | 66,900.00 | 66,900.00 | 65,120.00 | 66,000.00 | 66,000.00 | 0.49% | 8,925 |
| Feb 2, 2026 | 65,500.00 | 66,800.00 | 65,300.00 | 65,680.00 | 65,680.00 | 0.27% | 36,638 |
| Jan 30, 2026 | 67,600.00 | 67,820.00 | 65,500.00 | 65,500.00 | 65,500.00 | -3.73% | 75,243 |
| Jan 29, 2026 | 68,460.00 | 68,600.00 | 66,700.00 | 68,040.00 | 68,040.00 | -0.50% | 66,289 |
| Jan 28, 2026 | 67,980.00 | 68,700.00 | 67,040.00 | 68,380.00 | 68,380.00 | 2.21% | 95,622 |
| Jan 27, 2026 | 67,200.00 | 67,980.00 | 66,220.00 | 66,900.00 | 66,900.00 | -0.09% | 48,299 |
| Jan 26, 2026 | 65,900.00 | 67,140.00 | 65,900.00 | 66,960.00 | 66,960.00 | 2.26% | 55,615 |
| Jan 23, 2026 | 64,600.00 | 65,740.00 | 64,300.00 | 65,480.00 | 65,480.00 | 1.52% | 89,667 |
| Jan 22, 2026 | 64,200.00 | 64,820.00 | 63,400.00 | 64,500.00 | 64,500.00 | 2.02% | 66,293 |
| Jan 21, 2026 | 63,500.00 | 64,200.00 | 62,900.00 | 63,220.00 | 63,220.00 | 1.25% | 76,817 |
| Jan 20, 2026 | 61,240.00 | 63,500.00 | 60,820.00 | 62,440.00 | 62,440.00 | 1.83% | 108,853 |
| Jan 19, 2026 | 61,300.00 | 61,700.00 | 61,000.00 | 61,320.00 | 61,320.00 | - | 10,278 |
| Jan 16, 2026 | 61,200.00 | 61,540.00 | 60,620.00 | 61,320.00 | 61,320.00 | 0.13% | 80,501 |
| Jan 15, 2026 | 61,620.00 | 62,180.00 | 60,740.00 | 61,240.00 | 61,240.00 | -0.29% | 35,266 |
| Jan 14, 2026 | 60,900.00 | 61,500.00 | 60,020.00 | 61,420.00 | 61,420.00 | 1.55% | 64,322 |
| Jan 13, 2026 | 63,800.00 | 63,800.00 | 60,180.00 | 60,480.00 | 60,480.00 | -7.18% | 347,351 |
| Jan 9, 2026 | 66,500.00 | 67,000.00 | 64,800.00 | 65,160.00 | 65,160.00 | 0.18% | 35,170 |
| Jan 8, 2026 | 65,960.00 | 65,960.00 | 64,800.00 | 65,040.00 | 65,040.00 | -2.20% | 13,038 |
| Jan 7, 2026 | 66,000.00 | 66,500.00 | 65,500.00 | 66,500.00 | 66,500.00 | -0.06% | 20,880 |
| Jan 6, 2026 | 67,500.00 | 68,700.00 | 66,540.00 | 66,540.00 | 66,540.00 | -0.36% | 69,897 |
| Jan 5, 2026 | 64,500.00 | 67,500.00 | 64,500.00 | 66,780.00 | 66,780.00 | 4.18% | 113,602 |
| Jan 2, 2026 | 64,100.00 | 64,200.00 | 63,700.00 | 64,100.00 | 64,100.00 | 1.65% | 14,715 |
| Dec 30, 2025 | 63,000.00 | 64,380.00 | 62,840.00 | 63,060.00 | 63,060.00 | 1.58% | 35,164 |
| Dec 29, 2025 | 62,300.00 | 62,300.00 | 61,560.00 | 62,080.00 | 62,080.00 | 0.03% | 5,890 |
| Dec 26, 2025 | 61,980.00 | 62,260.00 | 61,720.00 | 62,060.00 | 62,060.00 | -1.93% | 12,819 |
| Dec 24, 2025 | 63,280.00 | 63,280.00 | 63,280.00 | 63,280.00 | 63,280.00 | - | 1,153 |
| Dec 23, 2025 | 62,320.00 | 63,280.00 | 62,320.00 | 63,280.00 | 63,280.00 | 1.15% | 3,895 |
| Dec 22, 2025 | 62,160.00 | 62,740.00 | 62,160.00 | 62,560.00 | 62,560.00 | -0.22% | 4,540 |
| Dec 19, 2025 | 62,780.00 | 62,780.00 | 62,020.00 | 62,700.00 | 62,700.00 | -0.13% | 5,327 |
| Dec 18, 2025 | 62,880.00 | 63,360.00 | 62,560.00 | 62,780.00 | 62,780.00 | 1.82% | 15,976 |
| Dec 17, 2025 | 62,020.00 | 62,020.00 | 60,520.00 | 61,660.00 | 61,660.00 | -0.74% | 32,999 |
| Dec 16, 2025 | 63,800.00 | 63,800.00 | 62,120.00 | 62,120.00 | 62,120.00 | -2.66% | 71,612 |
| Dec 15, 2025 | 64,800.00 | 65,000.00 | 63,820.00 | 63,820.00 | 63,820.00 | -0.75% | 27,193 |
| Dec 12, 2025 | 63,820.00 | 64,700.00 | 63,400.00 | 64,300.00 | 64,300.00 | -0.09% | 69,056 |
| Dec 11, 2025 | 63,620.00 | 65,000.00 | 63,620.00 | 64,360.00 | 64,360.00 | -0.25% | 16,606 |
| Dec 10, 2025 | 63,920.00 | 64,520.00 | 63,600.00 | 64,520.00 | 64,520.00 | 0.47% | 17,056 |
| Dec 9, 2025 | 64,200.00 | 64,540.00 | 63,000.00 | 64,220.00 | 64,220.00 | -0.71% | 19,269 |
| Dec 5, 2025 | 67,700.00 | 67,700.00 | 64,000.00 | 64,680.00 | 64,680.00 | -3.29% | 40,699 |
| Dec 4, 2025 | 65,700.00 | 67,500.00 | 65,500.00 | 66,880.00 | 66,880.00 | 1.33% | 10,069 |
| Dec 3, 2025 | 67,000.00 | 67,000.00 | 65,100.00 | 66,000.00 | 66,000.00 | -2.22% | 45,610 |
| Dec 2, 2025 | 67,500.00 | 67,800.00 | 66,700.00 | 67,500.00 | 67,500.00 | 1.66% | 22,902 |
| Dec 1, 2025 | 65,780.00 | 66,680.00 | 65,180.00 | 66,400.00 | 66,400.00 | 3.72% | 32,973 |
| Nov 28, 2025 | 65,200.00 | 65,740.00 | 64,020.00 | 64,020.00 | 64,020.00 | -0.59% | 34,100 |
| Nov 27, 2025 | 63,520.00 | 64,400.00 | 63,520.00 | 64,400.00 | 64,400.00 | 0.12% | 4,032 |
| Nov 26, 2025 | 63,500.00 | 65,720.00 | 63,500.00 | 64,320.00 | 64,320.00 | 2.88% | 224,337 |
| Nov 25, 2025 | 60,300.00 | 63,500.00 | 60,300.00 | 62,520.00 | 62,520.00 | 3.68% | 146,505 |
| Nov 24, 2025 | 60,700.00 | 60,700.00 | 59,900.00 | 60,300.00 | 60,300.00 | -0.43% | 22,887 |
| Nov 21, 2025 | 58,600.00 | 60,800.00 | 58,300.00 | 60,560.00 | 60,560.00 | 4.78% | 121,040 |
| Nov 20, 2025 | 58,760.00 | 59,900.00 | 57,800.00 | 57,800.00 | 57,800.00 | -0.69% | 37,973 |
| Nov 19, 2025 | 57,100.00 | 58,240.00 | 56,800.00 | 58,200.00 | 58,200.00 | 1.64% | 38,450 |
| Nov 18, 2025 | 59,000.00 | 59,000.00 | 56,860.00 | 57,260.00 | 57,260.00 | -4.25% | 112,566 |
| Nov 14, 2025 | 60,700.00 | 61,000.00 | 58,000.00 | 59,800.00 | 59,800.00 | 1.29% | 73,394 |
| Nov 13, 2025 | 59,800.00 | 59,840.00 | 58,400.00 | 59,040.00 | 59,040.00 | -1.60% | 59,429 |
| Nov 12, 2025 | 61,400.00 | 61,400.00 | 59,820.00 | 60,000.00 | 60,000.00 | -2.06% | 58,759 |
| Nov 11, 2025 | 60,300.00 | 61,800.00 | 60,300.00 | 61,260.00 | 61,260.00 | 1.83% | 58,327 |
| Nov 10, 2025 | 60,200.00 | 60,980.00 | 60,160.00 | 60,160.00 | 60,160.00 | 0.53% | 27,190 |
| Nov 7, 2025 | 59,440.00 | 60,000.00 | 58,700.00 | 59,840.00 | 59,840.00 | -1.51% | 92,753 |
| Nov 6, 2025 | 62,340.00 | 62,360.00 | 60,400.00 | 60,760.00 | 60,760.00 | -3.00% | 61,774 |
| Nov 5, 2025 | 61,020.00 | 62,800.00 | 60,800.00 | 62,640.00 | 62,640.00 | 2.45% | 60,359 |
| Nov 4, 2025 | 61,000.00 | 62,260.00 | 61,000.00 | 61,140.00 | 61,140.00 | -1.70% | 37,564 |
| Oct 31, 2025 | 62,500.00 | 62,500.00 | 61,400.00 | 62,200.00 | 62,200.00 | 0.13% | 24,764 |
| Oct 30, 2025 | 62,100.00 | 62,980.00 | 62,100.00 | 62,120.00 | 62,120.00 | 0.03% | 35,912 |
| Oct 29, 2025 | 62,380.00 | 63,000.00 | 62,100.00 | 62,100.00 | 62,100.00 | 0.23% | 76,383 |
| Oct 28, 2025 | 61,300.00 | 62,280.00 | 61,300.00 | 61,960.00 | 61,960.00 | 0.85% | 34,387 |
| Oct 27, 2025 | 62,560.00 | 63,000.00 | 61,440.00 | 61,440.00 | 61,440.00 | 0.07% | 29,385 |
| Oct 24, 2025 | 62,100.00 | 62,100.00 | 61,180.00 | 61,400.00 | 61,400.00 | -0.26% | 16,488 |
| Oct 23, 2025 | 59,580.00 | 62,520.00 | 59,580.00 | 61,560.00 | 61,560.00 | 3.32% | 145,734 |
| Oct 22, 2025 | 59,740.00 | 59,800.00 | 58,800.00 | 59,580.00 | 59,580.00 | -0.27% | 33,478 |
| Oct 21, 2025 | 59,740.00 | 60,140.00 | 58,700.00 | 59,740.00 | 59,740.00 | -0.27% | 50,918 |
| Oct 20, 2025 | 57,880.00 | 60,780.00 | 57,880.00 | 59,900.00 | 59,900.00 | 3.74% | 78,440 |
| Oct 17, 2025 | 56,500.00 | 57,800.00 | 55,400.00 | 57,740.00 | 57,740.00 | 1.87% | 71,305 |
| Oct 16, 2025 | 58,500.00 | 58,640.00 | 56,320.00 | 56,680.00 | 56,680.00 | -4.32% | 81,664 |
| Oct 15, 2025 | 58,600.00 | 59,500.00 | 58,360.00 | 59,240.00 | 59,240.00 | 1.26% | 50,390 |
| Oct 14, 2025 | 58,600.00 | 59,520.00 | 58,100.00 | 58,500.00 | 58,500.00 | -0.95% | 46,241 |
| Oct 10, 2025 | 60,080.00 | 60,100.00 | 58,660.00 | 59,060.00 | 59,060.00 | -2.06% | 25,739 |
| Oct 9, 2025 | 60,200.00 | 60,460.00 | 59,560.00 | 60,300.00 | 60,300.00 | 0.17% | 8,909 |