Nu Holdings Ltd. (BVC:NUCO)
Colombia
· Delayed Price · Currency is COP 52,200
-1,300 (-2.43%)
At close: Apr 28, 2026
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53,200.00 | 53,440.00 | 52,120.00 | 52,200.00 | 52,200.00 | -2.43% | 43,489 |
| Apr 27, 2026 | 52,000.00 | 54,980.00 | 52,000.00 | 53,500.00 | 53,500.00 | 3.24% | 31,889 |
| Apr 24, 2026 | 53,000.00 | 53,000.00 | 51,000.00 | 51,820.00 | 51,820.00 | 0.43% | 66,909 |
| Apr 23, 2026 | 52,760.00 | 52,760.00 | 51,060.00 | 51,600.00 | 51,600.00 | -2.38% | 61,828 |
| Apr 22, 2026 | 54,000.00 | 54,000.00 | 52,600.00 | 52,860.00 | 52,860.00 | -1.75% | 40,683 |
| Apr 21, 2026 | 53,700.00 | 54,500.00 | 53,660.00 | 53,800.00 | 53,800.00 | -0.37% | 121,458 |
| Apr 20, 2026 | 55,000.00 | 55,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | -2.53% | 52,426 |
| Apr 17, 2026 | 56,000.00 | 56,480.00 | 55,320.00 | 55,400.00 | 55,400.00 | -1.00% | 66,254 |
| Apr 16, 2026 | 55,760.00 | 56,100.00 | 55,300.00 | 55,960.00 | 55,960.00 | - | 25,160 |
| Apr 15, 2026 | 55,500.00 | 56,000.00 | 55,000.00 | 55,960.00 | 55,960.00 | 1.75% | 40,160 |
| Apr 14, 2026 | 53,900.00 | 55,400.00 | 53,900.00 | 55,000.00 | 55,000.00 | 2.42% | 24,835 |
| Apr 13, 2026 | 53,900.00 | 54,040.00 | 53,300.00 | 53,700.00 | 53,700.00 | -0.37% | 40,971 |
| Apr 10, 2026 | 54,200.00 | 54,500.00 | 53,900.00 | 53,900.00 | 53,900.00 | -1.10% | 70,156 |
| Apr 9, 2026 | 52,800.00 | 54,500.00 | 52,680.00 | 54,500.00 | 54,500.00 | 2.83% | 35,982 |
| Apr 8, 2026 | 54,500.00 | 56,180.00 | 52,660.00 | 53,000.00 | 53,000.00 | 1.53% | 55,491 |
| Apr 7, 2026 | 52,220.00 | 52,220.00 | 51,160.00 | 52,200.00 | 52,200.00 | -0.57% | 21,567 |
| Apr 6, 2026 | 54,000.00 | 54,000.00 | 51,600.00 | 52,500.00 | 52,500.00 | -1.50% | 18,139 |
| Apr 1, 2026 | 54,000.00 | 54,500.00 | 53,120.00 | 53,300.00 | 53,300.00 | 0.79% | 32,601 |
| Mar 31, 2026 | 51,260.00 | 53,200.00 | 50,980.00 | 52,880.00 | 52,880.00 | 4.55% | 18,381 |
| Mar 30, 2026 | 50,800.00 | 50,800.00 | 49,400.00 | 50,580.00 | 50,580.00 | 1.16% | 39,849 |
| Mar 27, 2026 | 51,500.00 | 51,500.00 | 49,680.00 | 50,000.00 | 50,000.00 | -3.77% | 45,616 |
| Mar 26, 2026 | 52,400.00 | 52,400.00 | 51,380.00 | 51,960.00 | 51,960.00 | -2.18% | 46,587 |
| Mar 25, 2026 | 53,700.00 | 54,600.00 | 52,400.00 | 53,120.00 | 53,120.00 | 0.38% | 24,461 |
| Mar 24, 2026 | 53,400.00 | 54,700.00 | 52,420.00 | 52,920.00 | 52,920.00 | 2.56% | 23,569 |
| Mar 20, 2026 | 52,360.00 | 52,360.00 | 51,600.00 | 51,600.00 | 51,600.00 | -1.38% | 13,570 |
| Mar 19, 2026 | 51,060.00 | 52,380.00 | 50,520.00 | 52,320.00 | 52,320.00 | 1.55% | 23,865 |
| Mar 18, 2026 | 52,800.00 | 52,900.00 | 51,520.00 | 51,520.00 | 51,520.00 | -3.12% | 28,758 |
| Mar 17, 2026 | 53,500.00 | 53,500.00 | 52,640.00 | 53,180.00 | 53,180.00 | 1.30% | 21,632 |
| Mar 16, 2026 | 52,060.00 | 52,960.00 | 52,060.00 | 52,500.00 | 52,500.00 | 1.74% | 21,190 |
| Mar 13, 2026 | 51,740.00 | 52,400.00 | 51,600.00 | 51,600.00 | 51,600.00 | -0.31% | 27,888 |
| Mar 12, 2026 | 53,600.00 | 53,600.00 | 51,500.00 | 51,760.00 | 51,760.00 | -3.76% | 64,870 |
| Mar 11, 2026 | 55,020.00 | 55,020.00 | 53,380.00 | 53,780.00 | 53,780.00 | -2.40% | 82,937 |
| Mar 10, 2026 | 55,240.00 | 56,000.00 | 54,360.00 | 55,100.00 | 55,100.00 | -0.79% | 39,131 |
| Mar 9, 2026 | 54,620.00 | 55,540.00 | 53,500.00 | 55,540.00 | 55,540.00 | 1.17% | 34,080 |
| 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 |