Nu Holdings

NU
🏛️ usa →
16.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.38 8.42 8.30 8.33 7.3M
2023-12-28 8.33 8.46 8.31 8.37 12.3M
2023-12-27 8.32 8.40 8.29 8.33 9.3M
2023-12-26 8.24 8.32 8.22 8.30 9.6M
2023-12-22 8.25 8.28 8.15 8.22 12.7M
2023-12-21 8.21 8.29 8.10 8.23 16.8M
2023-12-20 8.38 8.41 8.09 8.10 29.2M
2023-12-19 8.38 8.50 8.38 8.44 17.4M
2023-12-18 8.31 8.36 8.21 8.33 16.7M
2023-12-15 8.46 8.48 8.25 8.30 27.7M
2023-12-14 8.57 8.68 8.41 8.44 25.7M
2023-12-13 8.21 8.55 8.18 8.55 27.2M
2023-12-12 8.18 8.22 8.12 8.20 26.9M
2023-12-11 8.21 8.28 8.16 8.18 12.7M
2023-12-08 8.11 8.27 8.11 8.22 16.0M
2023-12-07 8.15 8.22 8.08 8.14 14.2M
2023-12-06 8.23 8.31 8.15 8.15 15.3M
2023-12-05 8.18 8.26 8.16 8.21 18.1M
2023-12-04 8.20 8.26 8.14 8.18 23.2M
2023-12-01 8.14 8.34 8.14 8.30 22.3M
2023-11-30 8.22 8.23 8.04 8.14 30.2M
2023-11-29 8.18 8.36 8.16 8.22 36.2M
2023-11-28 8.15 8.18 8.08 8.10 24.1M
2023-11-27 8.20 8.28 8.16 8.16 18.9M
2023-11-24 8.08 8.25 8.07 8.21 12.9M
2023-11-22 8.18 8.19 8.06 8.10 22.3M
2023-11-21 8.14 8.30 8.10 8.16 31.6M
2023-11-20 8.12 8.26 8.06 8.15 27.4M
2023-11-17 7.92 8.17 7.84 8.07 68.5M
2023-11-16 8.29 8.31 7.75 7.85 60.5M
2023-11-15 8.16 8.30 7.90 8.17 74.3M
2023-11-14 8.61 8.87 8.59 8.83 41.1M
2023-11-13 8.55 8.55 8.36 8.45 21.8M
2023-11-10 8.33 8.58 8.32 8.52 33.9M
2023-11-09 8.34 8.45 8.25 8.26 27.4M
2023-11-08 8.43 8.45 8.22 8.33 26.9M
2023-11-07 8.43 8.52 8.31 8.45 17.0M
2023-11-06 8.57 8.58 8.28 8.31 18.9M
2023-11-03 8.40 8.62 8.35 8.48 32.0M
2023-11-02 8.10 8.26 7.99 8.23 40.1M
2023-11-01 8.22 8.38 8.20 8.30 32.5M
2023-10-31 8.04 8.20 7.93 8.20 16.4M
2023-10-30 8.10 8.22 8.05 8.08 17.2M
2023-10-27 8.03 8.12 7.95 8.01 24.5M
2023-10-26 7.89 8.01 7.74 7.99 30.1M
2023-10-25 8.09 8.11 7.90 7.98 17.6M
2023-10-24 8.23 8.42 8.02 8.08 16.7M
2023-10-23 8.12 8.28 7.97 8.16 27.0M
2023-10-20 8.20 8.24 7.98 8.17 25.1M
2023-10-19 8.04 8.29 7.84 8.23 60.2M
2023-10-18 7.88 7.95 7.69 7.71 17.2M
2023-10-17 7.90 7.99 7.78 7.88 20.2M
2023-10-16 7.77 8.02 7.69 7.90 30.5M
2023-10-13 7.84 7.89 7.73 7.76 16.0M
2023-10-12 7.90 8.00 7.71 7.79 32.2M
2023-10-11 7.72 7.86 7.68 7.84 29.8M
2023-10-10 7.35 7.61 7.34 7.60 23.4M
2023-10-09 7.27 7.34 7.20 7.31 11.4M
2023-10-06 7.05 7.46 6.96 7.38 21.4M
2023-10-05 6.97 7.18 6.97 7.14 25.4M
2023-10-04 6.92 7.04 6.84 7.03 18.1M
2023-10-03 6.99 7.05 6.80 6.84 14.9M
2023-10-02 7.24 7.35 7.02 7.05 17.1M
2023-09-29 7.33 7.39 7.17 7.25 15.5M
2023-09-28 7.05 7.42 7.01 7.29 34.0M
2023-09-27 6.89 7.22 6.89 7.10 39.8M
2023-09-26 6.91 6.97 6.77 6.81 13.9M
2023-09-25 6.84 7.00 6.77 6.94 14.2M
2023-09-22 6.92 7.03 6.83 6.85 15.6M
2023-09-21 6.90 6.99 6.79 6.88 16.2M
2023-09-20 7.24 7.33 7.01 7.01 19.1M
2023-09-19 7.30 7.37 7.18 7.21 12.3M
2023-09-18 7.36 7.43 7.29 7.29 11.0M
2023-09-15 7.46 7.54 7.31 7.36 36.6M
2023-09-14 7.60 7.66 7.49 7.53 17.1M
2023-09-13 7.46 7.65 7.40 7.55 24.5M
2023-09-12 7.33 7.51 7.31 7.46 26.8M
2023-09-11 7.05 7.45 6.92 7.38 62.6M
2023-09-08 6.82 6.84 6.67 6.81 17.0M
2023-09-07 6.84 6.90 6.72 6.83 25.1M
2023-09-06 6.85 6.98 6.82 6.90 26.9M
2023-09-05 7.06 7.10 6.80 6.81 27.8M
2023-09-01 7.00 7.21 6.94 7.11 53.2M
2023-08-31 6.80 7.01 6.63 6.85 55.1M
2023-08-30 6.92 7.11 6.86 7.04 31.8M
2023-08-29 6.85 7.04 6.66 6.94 47.2M
2023-08-28 6.94 7.00 6.73 6.96 46.8M
2023-08-25 7.02 7.14 6.94 7.11 19.4M
2023-08-24 7.29 7.30 7.05 7.07 15.8M
2023-08-23 7.25 7.32 7.14 7.25 30.0M
2023-08-22 7.32 7.39 7.21 7.35 18.5M
2023-08-21 7.27 7.42 7.23 7.35 16.3M
2023-08-18 6.97 7.28 6.61 7.21 31.5M
2023-08-17 7.57 7.57 6.98 7.14 44.1M
2023-08-16 8.17 8.21 7.46 7.64 55.6M
2023-08-15 7.90 8.01 7.71 7.91 24.6M
2023-08-14 7.70 7.97 7.69 7.94 20.8M
2023-08-11 7.72 7.81 7.69 7.76 12.7M
2023-08-10 7.87 8.00 7.73 7.74 14.6M
2023-08-09 7.87 7.91 7.70 7.83 17.0M
2023-08-08 7.74 8.00 7.71 7.99 12.5M
2023-08-07 7.80 7.88 7.65 7.84 14.2M
2023-08-04 7.81 7.99 7.78 7.85 19.0M
2023-08-03 7.75 7.95 7.75 7.77 12.8M
2023-08-02 7.87 7.93 7.65 7.81 15.9M
2023-08-01 7.83 7.99 7.81 7.91 11.0M
2023-07-31 7.93 8.11 7.89 7.96 20.9M
2023-07-28 7.89 8.01 7.86 7.90 20.6M
2023-07-27 7.94 7.94 7.77 7.78 26.9M
2023-07-26 7.75 7.94 7.71 7.85 22.2M
2023-07-25 7.93 8.01 7.80 7.84 19.9M
2023-07-24 7.95 7.97 7.72 7.86 19.6M
2023-07-21 7.72 7.97 7.69 7.92 20.1M
2023-07-20 7.57 7.78 7.54 7.70 15.3M
2023-07-19 7.63 7.71 7.61 7.62 19.8M
2023-07-18 7.79 7.80 7.54 7.64 20.3M
2023-07-17 7.75 7.92 7.64 7.87 26.9M
2023-07-14 8.15 8.15 7.68 7.72 34.3M
2023-07-13 7.97 8.29 7.93 8.18 34.5M
2023-07-12 7.88 7.97 7.83 7.90 15.6M
2023-07-11 7.82 7.84 7.67 7.81 11.8M
2023-07-10 7.75 7.87 7.71 7.82 8.9M
2023-07-07 7.71 7.87 7.65 7.78 17.0M
2023-07-06 7.79 7.86 7.61 7.67 18.1M
2023-07-05 7.92 7.97 7.76 7.88 18.2M
2023-07-03 7.93 8.01 7.82 7.96 12.0M
2023-06-30 7.85 8.06 7.80 7.89 20.1M
2023-06-29 7.88 7.90 7.68 7.79 14.0M
2023-06-28 7.63 7.99 7.58 7.80 23.8M
2023-06-27 7.39 7.70 7.33 7.65 21.1M
2023-06-26 7.52 7.58 7.22 7.31 21.2M
2023-06-23 7.40 7.70 7.36 7.56 166.4M
2023-06-22 7.64 7.72 7.45 7.49 28.0M
2023-06-21 7.71 7.76 7.50 7.71 27.0M
2023-06-20 7.55 7.74 7.54 7.68 31.7M
2023-06-16 7.44 7.58 7.37 7.54 22.1M
2023-06-15 7.27 7.49 7.24 7.41 22.5M
2023-06-14 7.53 7.54 7.20 7.35 26.1M
2023-06-13 7.66 7.67 7.36 7.54 21.7M
2023-06-12 7.52 7.68 7.50 7.62 16.7M
2023-06-09 7.30 7.56 7.23 7.49 35.3M
2023-06-08 7.35 7.45 7.26 7.27 21.3M
2023-06-07 7.14 7.55 7.10 7.39 36.5M
2023-06-06 6.94 7.15 6.91 7.13 20.4M
2023-06-05 6.95 6.98 6.77 6.92 18.9M
2023-06-02 6.85 7.03 6.85 6.97 25.5M
2023-06-01 6.65 6.87 6.61 6.83 28.8M
2023-05-31 6.65 6.80 6.60 6.74 20.5M
2023-05-30 6.83 6.94 6.72 6.75 17.5M
2023-05-26 6.92 6.99 6.72 6.79 23.2M
2023-05-25 6.81 7.07 6.78 6.91 28.6M
2023-05-24 6.76 6.88 6.65 6.81 40.4M
2023-05-23 6.64 7.09 6.62 6.84 57.4M
2023-05-22 6.46 6.74 6.45 6.64 35.9M
2023-05-19 6.44 6.59 6.37 6.52 41.9M
2023-05-18 6.03 6.47 6.02 6.39 57.0M
2023-05-17 6.18 6.22 5.80 6.18 45.3M
2023-05-16 6.51 6.92 6.06 6.10 103.3M
2023-05-15 5.85 6.15 5.79 6.09 41.2M
2023-05-12 5.91 5.99 5.79 5.81 18.8M
2023-05-11 5.94 5.95 5.84 5.91 14.8M
2023-05-10 5.86 5.94 5.80 5.91 22.2M
2023-05-09 5.85 5.88 5.73 5.82 22.1M
2023-05-08 5.49 5.98 5.48 5.92 46.9M
2023-05-05 5.33 5.59 5.30 5.46 31.2M
2023-05-04 5.19 5.31 5.18 5.24 14.7M
2023-05-03 5.18 5.29 5.14 5.18 16.8M
2023-05-02 5.35 5.38 5.16 5.19 22.0M
2023-05-01 5.19 5.39 5.15 5.36 30.1M
2023-04-28 5.00 5.20 4.96 5.16 25.0M
2023-04-27 4.98 5.14 4.94 5.05 20.5M
2023-04-26 4.95 5.03 4.91 4.94 10.4M
2023-04-25 4.88 4.99 4.85 4.92 14.6M
2023-04-24 4.94 5.01 4.85 4.92 14.0M
2023-04-21 4.85 5.02 4.85 4.99 18.4M
2023-04-20 4.79 4.89 4.69 4.89 14.6M
2023-04-19 4.80 4.88 4.77 4.86 15.2M
2023-04-18 4.61 4.90 4.60 4.86 28.9M
2023-04-17 4.63 4.71 4.51 4.55 14.0M
2023-04-14 4.72 4.77 4.59 4.66 14.7M
2023-04-13 4.42 4.78 4.42 4.67 23.7M
2023-04-12 4.60 4.63 4.39 4.42 20.6M
2023-04-11 4.54 4.65 4.52 4.57 14.0M
2023-04-10 4.45 4.54 4.40 4.52 10.0M
2023-04-06 4.43 4.51 4.38 4.48 8.1M
2023-04-05 4.52 4.59 4.40 4.48 13.6M
2023-04-04 4.54 4.60 4.50 4.55 12.8M
2023-04-03 4.64 4.70 4.34 4.52 24.1M
2023-03-31 4.84 4.93 4.73 4.76 17.3M
2023-03-30 4.69 4.83 4.67 4.81 19.3M
2023-03-29 4.42 4.59 4.37 4.58 17.7M
2023-03-28 4.37 4.45 4.29 4.36 11.2M
2023-03-27 4.24 4.46 4.21 4.40 14.9M
2023-03-24 4.20 4.26 4.13 4.17 21.4M
2023-03-23 4.40 4.50 4.24 4.26 16.7M
2023-03-22 4.48 4.55 4.32 4.32 16.5M
2023-03-21 4.47 4.52 4.42 4.43 13.6M
2023-03-20 4.67 4.68 4.41 4.43 22.7M
2023-03-17 4.59 4.71 4.54 4.69 32.8M
2023-03-16 4.42 4.63 4.39 4.61 17.5M
2023-03-15 4.30 4.50 4.29 4.44 20.6M
2023-03-14 4.69 4.73 4.37 4.48 27.0M
2023-03-13 4.24 4.70 4.14 4.52 27.9M
2023-03-10 4.72 4.74 4.45 4.49 32.2M
2023-03-09 4.93 4.97 4.69 4.74 23.9M
2023-03-08 4.85 5.10 4.85 4.99 26.7M
2023-03-07 4.89 4.92 4.69 4.83 23.8M
2023-03-06 4.69 5.00 4.68 4.95 22.1M
2023-03-03 4.67 4.75 4.56 4.68 34.5M
2023-03-02 4.78 4.88 4.65 4.67 37.2M
2023-03-01 4.99 4.99 4.61 4.86 35.3M
2023-02-28 4.97 5.11 4.95 5.04 20.9M
2023-02-27 4.98 5.10 4.93 4.97 25.3M
2023-02-24 4.82 4.96 4.78 4.94 25.0M
2023-02-23 4.87 4.93 4.80 4.89 18.7M
2023-02-22 4.82 4.89 4.75 4.83 26.3M
2023-02-21 4.96 5.02 4.73 4.76 20.9M
2023-02-17 5.08 5.21 4.91 4.99 40.6M
2023-02-16 5.04 5.53 4.88 5.34 54.5M
2023-02-15 5.05 5.44 5.00 5.24 91.3M
2023-02-14 4.86 5.09 4.84 5.00 53.5M
2023-02-13 4.77 5.00 4.73 4.87 20.2M
2023-02-10 4.75 4.85 4.66 4.74 21.2M
2023-02-09 5.07 5.11 4.80 4.83 27.9M
2023-02-08 4.91 5.08 4.84 5.01 28.1M
2023-02-07 4.91 4.94 4.78 4.91 25.5M
2023-02-06 4.83 4.95 4.78 4.90 23.1M
2023-02-03 4.80 5.01 4.72 4.90 35.7M
2023-02-02 4.84 5.01 4.83 4.92 37.0M
2023-02-01 4.65 4.82 4.53 4.77 34.9M
2023-01-31 4.44 4.72 4.41 4.65 33.2M
2023-01-30 4.33 4.43 4.26 4.40 18.1M
2023-01-27 4.20 4.42 4.18 4.37 26.1M
2023-01-26 4.26 4.37 4.20 4.23 22.8M
2023-01-25 3.99 4.15 3.89 4.12 20.2M
2023-01-24 3.92 4.04 3.87 4.03 21.6M
2023-01-23 3.81 3.99 3.80 3.92 26.9M
2023-01-20 3.67 3.86 3.62 3.81 49.0M
2023-01-19 3.61 3.67 3.57 3.62 21.3M
2023-01-18 3.71 3.77 3.56 3.64 44.1M
2023-01-17 3.65 3.75 3.62 3.67 29.4M
2023-01-13 3.65 3.71 3.56 3.68 15.1M
2023-01-12 3.73 3.73 3.58 3.66 26.4M
2023-01-11 3.67 3.75 3.56 3.72 28.4M
2023-01-10 3.68 3.73 3.54 3.66 34.8M
2023-01-09 3.57 3.81 3.54 3.66 20.6M
2023-01-06 3.54 3.61 3.39 3.56 19.6M
2023-01-05 3.52 3.53 3.43 3.48 22.7M
2023-01-04 3.61 3.66 3.50 3.52 20.0M
2023-01-03 3.92 4.03 3.55 3.56 40.8M