Nu Holdings Ltd. (BVMF:ROXO34)
Brazil
· Delayed Price · Currency is BRL 12.08
-0.19 (-1.55%)
Last updated: Apr 28, 2026, 5:00 PM GMT-3
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.17 | 12.26 | 12.03 | 12.08 | 12.08 | -1.55% | 5,367,478 |
| Apr 27, 2026 | 12.18 | 12.33 | 12.12 | 12.27 | 12.27 | 0.57% | 7,268,505 |
| Apr 24, 2026 | 12.16 | 12.20 | 11.93 | 12.20 | 12.20 | 0.58% | 4,113,953 |
| Apr 23, 2026 | 12.32 | 12.36 | 11.95 | 12.13 | 12.13 | -2.10% | 7,870,561 |
| Apr 22, 2026 | 12.68 | 12.69 | 12.24 | 12.39 | 12.39 | -1.27% | 8,738,895 |
| Apr 20, 2026 | 12.80 | 12.86 | 12.49 | 12.55 | 12.55 | -3.09% | 9,580,858 |
| Apr 17, 2026 | 13.05 | 13.22 | 12.82 | 12.95 | 12.95 | - | 6,841,194 |
| Apr 16, 2026 | 12.96 | 13.03 | 12.80 | 12.95 | 12.95 | 0.15% | 3,784,910 |
| Apr 15, 2026 | 12.79 | 13.02 | 12.78 | 12.93 | 12.93 | 0.78% | 6,906,382 |
| Apr 14, 2026 | 12.69 | 12.95 | 12.62 | 12.83 | 12.83 | 1.99% | 11,046,140 |
| Apr 13, 2026 | 12.52 | 12.59 | 12.32 | 12.58 | 12.58 | -0.55% | 5,140,703 |
| Apr 10, 2026 | 12.70 | 12.70 | 12.46 | 12.65 | 12.65 | - | 8,671,649 |
| Apr 9, 2026 | 12.39 | 12.67 | 12.26 | 12.65 | 12.65 | 2.02% | 4,165,223 |
| Apr 8, 2026 | 12.95 | 13.13 | 12.32 | 12.40 | 12.40 | 0.90% | 12,053,500 |
| Apr 7, 2026 | 12.23 | 12.33 | 11.99 | 12.29 | 12.29 | -0.32% | 4,086,577 |
| Apr 6, 2026 | 12.30 | 12.42 | 12.16 | 12.33 | 12.33 | 0.24% | 4,295,358 |
| Apr 2, 2026 | 12.22 | 12.48 | 11.99 | 12.30 | 12.30 | -1.99% | 5,559,158 |
| Apr 1, 2026 | 12.56 | 12.79 | 12.50 | 12.55 | 12.55 | 0.80% | 10,749,730 |
| Mar 31, 2026 | 12.10 | 12.54 | 12.03 | 12.45 | 12.45 | 4.71% | 9,154,134 |
| Mar 30, 2026 | 12.20 | 12.25 | 11.81 | 11.89 | 11.89 | -1.33% | 5,879,790 |
| Mar 27, 2026 | 12.30 | 12.30 | 11.91 | 12.05 | 12.05 | -3.14% | 9,348,209 |
| Mar 26, 2026 | 12.40 | 12.58 | 12.27 | 12.44 | 12.44 | -1.11% | 8,128,866 |
| Mar 25, 2026 | 12.68 | 12.89 | 12.45 | 12.58 | 12.58 | 0.24% | 7,568,224 |
| Mar 24, 2026 | 12.80 | 12.84 | 12.53 | 12.55 | 12.55 | -1.95% | 4,120,147 |
| Mar 23, 2026 | 12.35 | 13.05 | 12.35 | 12.80 | 12.80 | 3.90% | 7,929,596 |
| Mar 20, 2026 | 12.45 | 12.50 | 12.29 | 12.32 | 12.32 | -1.04% | 3,886,500 |
| Mar 19, 2026 | 12.35 | 12.47 | 12.00 | 12.45 | 12.45 | 1.14% | 6,681,526 |
| Mar 18, 2026 | 12.48 | 12.49 | 12.25 | 12.31 | 12.31 | -1.36% | 3,709,518 |
| Mar 17, 2026 | 12.45 | 12.66 | 12.43 | 12.48 | 12.48 | 1.05% | 6,295,197 |
| Mar 16, 2026 | 12.40 | 12.67 | 12.35 | 12.35 | 12.35 | 0.08% | 3,141,220 |
| Mar 13, 2026 | 12.38 | 12.53 | 12.27 | 12.34 | 12.34 | 0.73% | 10,988,688 |
| Mar 12, 2026 | 12.45 | 12.49 | 12.17 | 12.25 | 12.25 | -2.16% | 8,529,155 |
| Mar 11, 2026 | 12.84 | 12.90 | 12.46 | 12.52 | 12.52 | -2.11% | 5,788,079 |
| Mar 10, 2026 | 12.78 | 13.05 | 12.61 | 12.79 | 12.79 | 0.71% | 3,990,393 |
| Mar 9, 2026 | 12.63 | 12.80 | 12.47 | 12.70 | 12.70 | -0.70% | 4,677,030 |
| Mar 6, 2026 | 13.06 | 13.16 | 12.63 | 12.79 | 12.79 | -2.07% | 6,030,658 |
| Mar 5, 2026 | 13.28 | 13.28 | 12.89 | 13.06 | 13.06 | -0.68% | 4,822,962 |
| Mar 4, 2026 | 13.10 | 13.38 | 12.91 | 13.15 | 13.15 | 0.23% | 8,687,630 |
| Mar 3, 2026 | 12.98 | 13.27 | 12.69 | 13.12 | 13.12 | -0.38% | 18,165,180 |
| Mar 2, 2026 | 12.70 | 13.25 | 12.45 | 13.17 | 13.17 | 2.89% | 14,420,780 |
| Feb 27, 2026 | 13.02 | 13.06 | 12.61 | 12.80 | 12.80 | -1.54% | 16,413,540 |
| Feb 26, 2026 | 13.44 | 13.73 | 12.98 | 13.00 | 13.00 | -7.34% | 34,418,000 |
| Feb 25, 2026 | 14.32 | 14.49 | 14.03 | 14.03 | 14.03 | -1.41% | 8,985,015 |
| Feb 24, 2026 | 14.08 | 14.33 | 13.74 | 14.23 | 14.23 | 1.57% | 12,557,330 |
| Feb 23, 2026 | 15.01 | 15.15 | 13.91 | 14.01 | 14.01 | -7.10% | 22,984,440 |
| Feb 20, 2026 | 15.04 | 15.27 | 14.91 | 15.08 | 15.08 | -0.53% | 4,916,911 |
| Feb 19, 2026 | 15.03 | 15.22 | 14.80 | 15.16 | 15.16 | 0.53% | 3,276,937 |
| Feb 18, 2026 | 15.07 | 15.24 | 14.96 | 15.08 | 15.08 | 2.24% | 4,004,838 |
| Feb 13, 2026 | 14.92 | 14.93 | 14.39 | 14.75 | 14.75 | -1.01% | 8,157,068 |
| Feb 12, 2026 | 15.15 | 15.20 | 14.55 | 14.90 | 14.90 | -1.65% | 8,873,739 |
| Feb 11, 2026 | 15.32 | 15.60 | 15.05 | 15.15 | 15.15 | -1.11% | 6,128,385 |
| Feb 10, 2026 | 15.07 | 15.46 | 14.81 | 15.32 | 15.32 | -0.13% | 7,778,478 |
| Feb 9, 2026 | 15.22 | 15.51 | 15.01 | 15.34 | 15.34 | 2.06% | 4,239,143 |
| Feb 6, 2026 | 14.90 | 15.19 | 14.67 | 15.03 | 15.03 | 1.97% | 5,269,696 |
| Feb 5, 2026 | 15.02 | 15.10 | 14.60 | 14.74 | 14.74 | -1.73% | 6,315,890 |
| Feb 4, 2026 | 15.90 | 15.98 | 14.88 | 15.00 | 15.00 | -5.42% | 11,406,650 |
| Feb 3, 2026 | 15.95 | 16.26 | 15.66 | 15.86 | 15.86 | -0.13% | 8,607,181 |
| Feb 2, 2026 | 15.68 | 16.24 | 15.38 | 15.88 | 15.88 | 1.02% | 5,995,322 |
| Jan 30, 2026 | 16.30 | 16.31 | 15.62 | 15.72 | 15.72 | -3.68% | 5,831,752 |
| Jan 29, 2026 | 16.39 | 16.57 | 15.94 | 16.32 | 16.32 | 0.12% | 6,003,404 |
| Jan 28, 2026 | 16.07 | 16.35 | 15.97 | 16.30 | 16.30 | 1.81% | 3,261,150 |
| Jan 27, 2026 | 16.00 | 16.19 | 15.88 | 16.01 | 16.01 | 0.82% | 4,653,462 |
| Jan 26, 2026 | 16.02 | 16.15 | 15.81 | 15.88 | 15.88 | -0.56% | 7,145,295 |
| Jan 23, 2026 | 15.90 | 16.01 | 15.73 | 15.97 | 15.97 | 0.69% | 4,984,527 |
| Jan 22, 2026 | 15.50 | 15.93 | 15.43 | 15.86 | 15.86 | 2.72% | 10,758,760 |
| Jan 21, 2026 | 15.30 | 15.67 | 15.24 | 15.44 | 15.44 | 1.25% | 10,180,740 |
| Jan 20, 2026 | 14.76 | 15.54 | 14.72 | 15.25 | 15.25 | 2.90% | 8,593,266 |
| Jan 19, 2026 | 14.96 | 15.10 | 14.80 | 14.82 | 14.82 | -0.87% | 690,297 |
| Jan 16, 2026 | 15.00 | 15.01 | 14.73 | 14.95 | 14.95 | - | 2,863,481 |
| Jan 15, 2026 | 15.16 | 15.32 | 14.87 | 14.95 | 14.95 | -1.71% | 4,121,421 |
| Jan 14, 2026 | 15.00 | 15.21 | 14.79 | 15.21 | 15.21 | 0.73% | 6,664,325 |
| Jan 13, 2026 | 15.36 | 15.40 | 14.80 | 15.10 | 15.10 | -1.31% | 6,722,246 |
| Jan 12, 2026 | 15.63 | 15.64 | 15.27 | 15.30 | 15.30 | -2.17% | 4,073,196 |
| Jan 9, 2026 | 15.95 | 16.20 | 15.60 | 15.64 | 15.64 | -1.20% | 1,601,934 |
| Jan 8, 2026 | 15.81 | 15.90 | 15.63 | 15.83 | 15.83 | 0.13% | 1,660,226 |
| Jan 7, 2026 | 16.03 | 16.15 | 15.68 | 15.81 | 15.81 | -1.43% | 4,733,930 |
| Jan 6, 2026 | 16.18 | 16.50 | 15.98 | 16.04 | 16.04 | -0.99% | 2,490,015 |
| Jan 5, 2026 | 15.49 | 16.36 | 15.47 | 16.20 | 16.20 | 5.13% | 5,892,480 |
| Jan 2, 2026 | 15.40 | 15.54 | 15.18 | 15.41 | 15.41 | -0.45% | 1,925,661 |
| Dec 30, 2025 | 15.48 | 15.70 | 15.35 | 15.48 | 15.48 | -0.06% | 1,270,610 |
| Dec 29, 2025 | 15.56 | 15.68 | 15.42 | 15.49 | 15.49 | -0.19% | 1,399,012 |
| Dec 26, 2025 | 15.53 | 15.64 | 15.38 | 15.52 | 15.52 | -0.83% | 1,539,668 |
| Dec 23, 2025 | 15.53 | 15.65 | 15.39 | 15.65 | 15.65 | 1.82% | 3,920,274 |
| Dec 22, 2025 | 15.10 | 15.50 | 15.10 | 15.37 | 15.37 | 1.72% | 1,752,446 |
| Dec 19, 2025 | 15.20 | 15.22 | 15.00 | 15.11 | 15.11 | 0.13% | 2,220,330 |
| Dec 18, 2025 | 14.60 | 15.12 | 14.60 | 15.09 | 15.09 | 2.44% | 3,863,978 |
| Dec 17, 2025 | 14.96 | 14.97 | 14.43 | 14.73 | 14.73 | -1.54% | 5,580,731 |
| Dec 16, 2025 | 15.03 | 15.25 | 14.83 | 14.96 | 14.96 | -0.80% | 6,879,760 |
| Dec 15, 2025 | 15.40 | 15.49 | 15.08 | 15.08 | 15.08 | -1.31% | 6,046,537 |
| Dec 12, 2025 | 15.23 | 15.42 | 15.04 | 15.28 | 15.28 | 0.39% | 4,783,175 |
| Dec 11, 2025 | 15.21 | 15.46 | 15.10 | 15.22 | 15.22 | -0.20% | 4,489,374 |
| Dec 10, 2025 | 15.12 | 15.41 | 15.10 | 15.25 | 15.25 | 0.86% | 1,964,421 |
| Dec 9, 2025 | 15.15 | 15.27 | 14.78 | 15.12 | 15.12 | 0.53% | 1,851,959 |
| Dec 8, 2025 | 15.35 | 15.43 | 15.01 | 15.04 | 15.04 | -1.51% | 2,709,285 |
| Dec 5, 2025 | 15.65 | 15.82 | 15.08 | 15.27 | 15.27 | -2.55% | 7,843,882 |
| Dec 4, 2025 | 15.57 | 15.83 | 15.41 | 15.67 | 15.67 | 0.19% | 7,481,193 |
| Dec 3, 2025 | 15.76 | 15.83 | 15.39 | 15.64 | 15.64 | -0.76% | 2,243,068 |
| Dec 2, 2025 | 15.66 | 16.04 | 15.64 | 15.76 | 15.76 | 0.64% | 3,543,054 |
| Dec 1, 2025 | 15.46 | 15.78 | 15.42 | 15.66 | 15.66 | 0.19% | 4,750,779 |
| Nov 28, 2025 | 15.56 | 15.72 | 15.34 | 15.63 | 15.63 | 0.19% | 3,076,398 |