Nu Holdings

NU
🏛️ usa →
15.19
Last Update: 2025-10-01
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
2025-10-01 16.05 16.05 15.16 15.19 59.2M
2025-09-30 15.95 16.18 15.65 16.01 55.0M
2025-09-29 15.95 16.10 15.83 15.95 37.5M
2025-09-26 15.93 16.00 15.55 15.78 50.5M
2025-09-25 15.93 16.10 15.73 15.78 52.1M
2025-09-24 16.18 16.37 15.91 16.01 36.6M
2025-09-23 16.30 16.43 16.03 16.15 41.5M
2025-09-22 16.11 16.30 15.98 16.30 42.5M
2025-09-19 16.07 16.35 16.02 16.17 55.9M
2025-09-18 16.01 16.13 15.89 15.99 39.2M
2025-09-17 15.95 16.05 15.83 15.96 50.2M
2025-09-16 15.94 16.07 15.66 15.89 37.8M
2025-09-15 15.75 16.01 15.71 15.91 41.0M
2025-09-12 15.68 15.77 15.54 15.69 31.8M
2025-09-11 15.53 15.82 15.48 15.62 43.8M
2025-09-10 15.55 15.71 15.30 15.51 37.6M
2025-09-09 15.23 15.51 15.01 15.46 40.6M
2025-09-08 14.78 15.35 14.71 15.22 61.8M
2025-09-05 15.01 15.18 14.52 14.74 49.8M
2025-09-04 14.84 15.00 14.48 14.87 45.6M
2025-09-03 14.87 15.04 14.73 14.90 37.6M
2025-09-02 14.58 14.87 14.34 14.86 50.6M
2025-08-29 14.61 14.82 14.59 14.80 37.4M
2025-08-28 14.75 15.12 14.66 14.77 59.3M
2025-08-27 14.48 14.67 14.26 14.64 50.4M
2025-08-26 14.24 14.35 14.07 14.24 70.8M
2025-08-25 14.00 14.51 13.94 14.23 53.9M
2025-08-22 13.72 13.98 13.49 13.94 57.6M
2025-08-21 13.52 13.80 13.44 13.67 58.2M
2025-08-20 13.47 13.75 13.14 13.62 83.0M
2025-08-19 13.23 13.36 13.10 13.12 70.3M
2025-08-18 13.10 13.51 12.77 13.33 84.8M
2025-08-15 13.40 14.07 12.92 13.10 130.5M
2025-08-14 12.27 12.32 11.89 12.01 62.4M
2025-08-13 12.33 12.46 12.25 12.37 38.0M
2025-08-12 11.92 12.29 11.90 12.24 38.9M
2025-08-11 12.30 12.37 11.89 11.92 43.1M
2025-08-08 12.50 12.59 12.25 12.30 21.3M
2025-08-07 12.28 12.60 12.27 12.41 34.6M
2025-08-06 12.36 12.54 12.11 12.22 33.1M
2025-08-05 12.08 12.25 11.90 12.15 36.3M
2025-08-04 12.13 12.15 11.92 12.03 26.8M
2025-08-01 12.20 12.38 12.02 12.05 41.2M
2025-07-31 12.67 12.72 12.18 12.22 46.5M
2025-07-30 12.59 12.68 12.49 12.62 39.6M
2025-07-29 12.62 12.78 12.53 12.63 37.6M
2025-07-28 12.75 12.76 12.52 12.61 40.6M
2025-07-25 12.81 12.93 12.72 12.73 33.4M
2025-07-24 13.00 13.02 12.69 12.75 39.5M
2025-07-23 12.85 13.02 12.77 12.96 50.0M
2025-07-22 12.91 13.01 12.77 12.79 44.8M
2025-07-21 13.15 13.18 12.84 12.89 66.8M
2025-07-18 13.98 13.98 12.99 13.02 91.5M
2025-07-17 13.86 14.14 13.78 13.99 92.8M
2025-07-16 13.67 13.85 13.41 13.85 107.0M
2025-07-15 13.20 13.54 13.13 13.54 123.5M
2025-07-14 12.89 13.18 12.80 13.07 92.3M
2025-07-11 12.95 13.09 12.82 12.83 63.9M
2025-07-10 13.44 13.55 12.72 13.03 110.3M
2025-07-09 13.56 13.85 13.38 13.64 56.3M
2025-07-08 13.45 13.64 13.36 13.59 77.1M
2025-07-07 13.45 13.52 13.23 13.36 38.7M
2025-07-03 13.57 13.69 13.53 13.60 32.7M
2025-07-02 13.66 13.75 13.34 13.49 60.9M
2025-07-01 13.73 13.99 13.40 13.64 84.2M
2025-06-30 13.43 13.96 13.30 13.72 121.5M
2025-06-27 13.41 13.52 13.18 13.25 186.4M
2025-06-26 13.31 13.42 13.04 13.39 97.4M
2025-06-25 13.25 13.72 13.18 13.23 89.2M
2025-06-24 12.57 13.48 12.53 13.43 117.8M
2025-06-23 12.07 12.39 11.83 12.34 82.4M
2025-06-20 12.31 12.43 12.11 12.14 61.0M
2025-06-18 12.08 12.34 11.85 12.24 74.8M
2025-06-17 12.30 12.43 12.01 12.10 51.4M
2025-06-16 12.13 12.51 12.01 12.39 69.3M
2025-06-13 11.96 12.05 11.83 11.90 54.2M
2025-06-12 12.54 12.59 11.99 12.00 66.0M
2025-06-11 12.15 12.78 12.02 12.76 85.0M
2025-06-10 11.96 12.25 11.83 11.97 38.9M
2025-06-09 12.17 12.18 11.89 11.92 47.0M
2025-06-06 12.22 12.25 11.95 12.15 40.9M
2025-06-05 12.01 12.21 11.99 12.11 51.1M
2025-06-04 12.02 12.14 11.85 11.94 31.7M
2025-06-03 11.91 12.12 11.83 11.99 28.0M
2025-06-02 12.06 12.07 11.71 12.00 48.1M
2025-05-30 11.95 12.05 11.71 12.01 64.4M
2025-05-29 12.25 12.26 11.85 11.99 62.2M
2025-05-28 11.91 12.25 11.86 12.20 59.4M
2025-05-27 12.04 12.16 11.91 11.94 41.6M
2025-05-23 11.75 12.18 11.72 11.99 77.3M
2025-05-22 11.90 12.45 11.85 12.25 58.5M
2025-05-21 12.48 12.69 11.96 11.99 93.7M
2025-05-20 13.00 13.01 12.62 12.77 50.4M
2025-05-19 12.73 13.14 12.73 13.10 31.5M
2025-05-16 12.80 13.18 12.75 13.05 40.5M
2025-05-15 13.50 13.57 13.07 13.13 45.4M
2025-05-14 12.72 13.73 12.44 13.49 112.0M
2025-05-13 12.99 13.24 12.79 13.14 92.7M
2025-05-12 13.14 13.22 12.89 12.95 51.5M
2025-05-09 12.89 12.98 12.75 12.83 38.7M
2025-05-08 12.54 13.04 12.54 12.80 57.8M
2025-05-07 12.54 12.56 12.28 12.37 48.4M
2025-05-06 12.38 12.56 12.30 12.44 46.9M
2025-05-05 12.40 12.59 12.37 12.47 46.0M
2025-05-02 12.50 12.59 12.38 12.45 42.5M
2025-05-01 12.50 12.51 12.26 12.34 32.8M
2025-04-30 12.13 12.47 12.02 12.43 55.9M
2025-04-29 12.20 12.46 12.15 12.41 45.5M
2025-04-28 12.06 12.23 11.94 12.14 53.3M
2025-04-25 11.87 12.04 11.77 12.01 41.7M
2025-04-24 11.54 11.76 11.46 11.75 57.3M
2025-04-23 11.52 11.64 11.43 11.49 52.4M
2025-04-22 11.01 11.29 10.93 11.19 37.0M
2025-04-21 10.82 10.96 10.55 10.71 36.9M
2025-04-17 10.90 11.08 10.83 11.00 34.6M
2025-04-16 10.69 10.97 10.58 10.80 45.7M
2025-04-15 10.75 11.09 10.70 10.84 53.0M
2025-04-14 10.86 10.93 10.50 10.65 50.5M
2025-04-11 10.41 10.67 10.26 10.55 55.4M
2025-04-10 10.57 10.70 9.95 10.25 45.6M
2025-04-09 9.88 10.96 9.75 10.92 86.9M
2025-04-08 10.26 10.62 9.75 9.97 78.4M
2025-04-07 9.14 10.17 9.06 9.72 88.2M
2025-04-04 9.85 9.87 9.01 9.60 93.6M
2025-04-03 10.15 10.40 10.05 10.27 72.0M
2025-04-02 10.17 10.67 10.12 10.59 56.0M
2025-04-01 10.30 10.57 10.23 10.43 57.6M
2025-03-31 10.18 10.41 9.78 10.24 82.3M
2025-03-28 10.65 10.72 10.28 10.35 74.0M
2025-03-27 10.80 11.18 10.76 11.09 56.0M
2025-03-26 11.36 11.36 10.83 10.92 51.7M
2025-03-25 11.36 11.57 11.14 11.38 64.4M
2025-03-24 11.64 11.82 11.50 11.69 36.0M
2025-03-21 11.23 11.68 11.22 11.59 60.6M
2025-03-20 11.75 11.80 11.34 11.40 50.6M
2025-03-19 11.69 12.07 11.53 11.95 47.2M
2025-03-18 11.84 11.88 11.38 11.50 54.6M
2025-03-17 11.68 11.91 11.65 11.82 36.2M
2025-03-14 10.99 11.88 10.98 11.73 53.7M
2025-03-13 10.85 11.20 10.63 10.75 46.7M
2025-03-12 10.97 11.03 10.59 10.89 51.7M
2025-03-11 10.16 10.72 10.16 10.60 55.1M
2025-03-10 10.69 10.69 9.99 10.12 67.6M
2025-03-07 10.78 10.99 10.25 10.81 63.8M
2025-03-06 10.59 10.87 10.56 10.65 64.4M
2025-03-05 10.59 10.89 10.47 10.87 76.1M
2025-03-04 10.21 10.63 9.90 10.46 86.9M
2025-03-03 11.00 11.20 10.32 10.47 80.7M
2025-02-28 11.08 11.14 10.68 10.75 140.2M
2025-02-27 11.48 11.80 11.25 11.25 63.3M
2025-02-26 11.35 11.71 11.31 11.48 75.6M
2025-02-25 11.06 11.42 10.95 11.21 76.4M
2025-02-24 11.22 11.59 11.00 11.02 98.1M
2025-02-21 11.91 12.02 10.74 10.82 164.4M
2025-02-20 13.46 13.67 13.30 13.34 43.9M
2025-02-19 13.48 13.62 13.30 13.48 37.1M
2025-02-18 13.55 13.75 13.42 13.54 37.1M
2025-02-14 13.90 14.06 13.62 13.70 49.9M
2025-02-13 13.69 13.79 13.45 13.79 29.6M
2025-02-12 13.72 13.83 13.49 13.64 30.9M
2025-02-11 13.86 13.98 13.76 13.94 42.0M
2025-02-10 13.88 14.02 13.64 13.95 38.1M
2025-02-07 13.95 14.08 13.54 13.73 29.7M
2025-02-06 13.64 13.82 13.54 13.78 31.6M
2025-02-05 13.25 13.63 13.10 13.56 38.8M
2025-02-04 13.15 13.47 13.03 13.30 33.5M
2025-02-03 12.92 13.18 12.76 13.14 30.5M
2025-01-31 13.42 13.58 13.17 13.24 48.2M
2025-01-30 12.72 13.55 12.66 13.44 56.9M
2025-01-29 12.60 12.64 12.39 12.55 35.1M
2025-01-28 12.38 12.66 12.16 12.64 55.2M
2025-01-27 12.01 12.48 11.98 12.32 40.6M
2025-01-24 12.39 12.56 12.27 12.34 41.3M
2025-01-23 12.03 12.21 11.79 12.19 29.7M
2025-01-22 11.66 12.24 11.56 11.99 54.8M
2025-01-21 11.80 11.83 11.46 11.48 37.7M
2025-01-17 11.47 11.60 11.32 11.53 25.2M
2025-01-16 11.51 11.51 11.14 11.28 29.9M
2025-01-15 11.22 11.49 11.11 11.41 29.4M
2025-01-14 11.18 11.20 10.88 10.91 20.5M
2025-01-13 10.79 11.15 10.72 11.08 32.4M
2025-01-10 11.00 11.20 10.84 10.95 28.9M
2025-01-08 11.07 11.21 10.95 11.14 22.2M
2025-01-07 11.25 11.30 10.96 11.16 25.0M
2025-01-06 11.40 11.50 11.11 11.15 32.1M
2025-01-03 10.68 11.05 10.68 10.97 29.1M
2025-01-02 10.37 10.68 10.23 10.63 26.6M