Nubank BDR

ROXO34
🏛️ brazil →
14.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 14.17 14.19 14.17 14.18 38.5K
10:05 14.19 14.24 14.17 14.20 39.7K
10:10 14.19 14.20 14.17 14.19 16.9K
10:15 14.17 14.21 14.16 14.21 21.9K
10:20 14.19 14.19 14.16 14.19 11.2K
10:25 14.19 14.20 14.16 14.19 3.4K
10:30 14.23 14.30 14.17 14.29 9.4K
10:35 14.26 14.26 14.13 14.19 5.1K
10:40 14.16 14.20 14.12 14.14 0.9K
10:45 14.12 14.20 14.12 14.16 3.0K
10:50 14.16 14.20 14.15 14.15 4.5K
10:55 14.16 14.19 14.14 14.18 1.5K
11:00 14.16 14.19 14.10 14.10 5.2K
11:05 14.10 14.13 14.06 14.11 8.8K
11:10 14.09 14.12 14.05 14.08 9.1K
11:15 14.05 14.09 14.05 14.05 1.5K
11:20 14.06 14.09 14.01 14.01 13.4K
11:25 14.04 14.04 13.96 13.98 21.4K
11:30 13.98 13.98 13.90 13.92 12.4K
11:35 13.90 13.96 13.90 13.95 11.9K
11:40 13.96 13.99 13.94 13.95 13.7K
11:45 13.95 14.02 13.95 14.00 12.7K
11:50 14.02 14.04 14.00 14.03 3.6K
11:55 14.02 14.05 14.01 14.01 10.5K
12:00 14.02 14.04 13.99 14.01 17.0K
12:05 14.03 14.03 13.98 13.98 3.6K
12:10 13.98 14.02 13.98 14.00 3.5K
12:15 14.00 14.06 14.00 14.06 10.1K
12:20 14.06 14.08 14.03 14.04 6.9K
12:25 14.05 14.05 14.02 14.03 2.8K
12:30 14.03 14.04 14.02 14.02 6.1K
12:35 14.04 14.05 14.00 14.03 5.8K
12:40 14.03 14.06 14.01 14.04 2.7K
12:45 14.03 14.04 13.99 14.01 3.0K
12:50 14.00 14.01 13.99 14.01 3.0K
12:55 14.01 14.02 13.98 14.01 4.3K
13:00 14.00 14.01 13.97 13.99 6.4K
13:05 14.00 14.03 13.99 14.02 2.9K
13:10 14.00 14.05 14.00 14.03 11.4K
13:15 14.03 14.04 14.00 14.04 7.6K
13:20 14.03 14.05 14.01 14.05 6.8K
13:25 14.04 14.07 14.03 14.05 3.4K
13:30 14.05 14.07 14.01 14.02 6.2K
13:35 14.04 14.04 14.01 14.03 2.8K
13:40 14.04 14.08 14.02 14.05 7.2K
13:45 14.06 14.06 14.04 14.05 3.3K
13:50 14.06 14.06 14.03 14.05 3.2K
13:55 14.04 14.06 14.04 14.05 3.6K
14:00 14.04 14.08 14.04 14.06 16.0K
14:05 14.04 14.07 14.04 14.06 3.3K
14:10 14.06 14.06 14.04 14.04 32.5K
14:15 14.04 14.05 14.03 14.05 4.7K
14:20 14.05 14.05 14.01 14.02 5.5K
14:25 14.02 14.03 14.00 14.02 15.8K
14:30 14.01 14.04 14.01 14.01 5.2K
14:35 14.02 14.06 14.02 14.05 7.6K
14:40 14.04 14.09 14.04 14.09 6.5K
14:45 14.07 14.09 14.06 14.08 9.1K
14:50 14.08 14.09 14.05 14.06 3.2K
14:55 14.07 14.07 14.04 14.06 2.8K
15:00 14.06 14.07 14.04 14.06 14.1K
15:05 14.07 14.08 14.06 14.06 3.9K
15:10 14.06 14.09 14.04 14.09 57.8K
15:15 14.09 14.11 14.07 14.09 11.6K
15:20 14.09 14.09 14.06 14.09 72.2K
15:25 14.08 14.09 14.05 14.08 192.1K
15:30 14.09 14.13 14.08 14.12 7.3K
15:35 14.12 14.13 14.10 14.11 22.9K
15:40 14.10 14.13 14.08 14.10 109.0K
15:45 14.10 14.12 14.09 14.11 81.6K
15:50 14.10 14.13 14.10 14.10 7.4K
15:55 14.11 14.12 14.09 14.10 16.8K
16:00 14.09 14.10 14.07 14.08 16.1K
16:05 14.08 14.15 14.08 14.12 47.0K
16:10 14.12 14.13 14.10 14.13 12.4K
16:15 14.12 14.14 14.10 14.14 9.9K
16:20 14.13 14.14 14.10 14.10 17.9K
16:25 14.10 14.15 14.10 14.11 62.2K
16:30 14.12 14.15 14.11 14.12 148.6K
16:35 14.13 14.16 14.11 14.13 10.7K
16:40 14.13 14.14 14.11 14.12 12.3K
16:45 14.12 14.15 14.11 14.12 9.9K
16:50 14.12 14.13 14.09 14.12 56.6K
16:55 14.10 14.10 14.10 14.10 260.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.21 14.30 13.90 14.10 1.8M
2025-09-25 14.19 14.38 14.05 14.20 1.7M
2025-09-24 14.24 14.53 14.16 14.31 1.6M
2025-09-23 14.55 14.64 14.21 14.26 0.9M
2025-09-22 14.32 14.54 14.23 14.52 1.2M
2025-09-19 14.23 14.52 14.22 14.34 1.4M
2025-09-18 14.18 14.28 14.04 14.21 1.2M
2025-09-17 14.08 14.18 14.00 14.18 1.4M
2025-09-16 14.06 14.25 13.88 14.08 1.5M
2025-09-15 14.00 14.23 13.98 14.06 2.1M
2025-09-12 13.97 14.15 13.92 14.00 0.8M
2025-09-11 13.92 14.24 13.92 14.06 1.4M
2025-09-10 14.04 14.22 13.83 13.92 3.1M
2025-09-09 13.78 14.06 13.65 14.04 1.9M
2025-09-08 13.33 13.89 13.31 13.81 3.9M
2025-09-05 13.52 13.70 13.13 13.32 3.8M
2025-09-04 13.56 13.68 13.25 13.60 2.0M
2025-09-03 13.61 13.72 13.45 13.60 1.8M
2025-09-02 13.30 13.61 13.18 13.61 3.4M
2025-09-01 13.29 13.75 13.22 13.43 4.7M
2025-08-29 13.27 13.48 13.21 13.31 2.9M
2025-08-28 13.26 13.70 13.26 13.39 4.3M
2025-08-27 13.00 13.33 13.00 13.27 3.0M
2025-08-26 12.75 13.09 12.73 13.09 4.3M
2025-08-25 12.70 13.13 12.68 12.79 3.1M
2025-08-22 12.56 12.72 12.37 12.62 4.9M
2025-08-21 12.41 12.67 12.31 12.60 4.3M
2025-08-20 12.26 12.58 12.06 12.42 5.4M
2025-08-19 12.25 12.30 12.03 12.13 8.4M
2025-08-18 11.89 12.30 11.58 12.09 7.3M
2025-08-15 12.00 12.68 11.68 11.81 9.7M
2025-08-14 11.08 11.23 10.78 11.23 4.6M
2025-08-13 11.04 11.25 11.04 11.11 4.6M
2025-08-12 10.83 11.11 10.79 11.11 4.8M
2025-08-11 11.21 11.23 10.81 10.81 2.2M
2025-08-08 11.25 11.38 11.07 11.29 1.7M
2025-08-07 11.15 11.48 11.14 11.15 2.0M
2025-08-06 11.22 11.45 11.07 11.15 1.5M
2025-08-05 10.99 11.24 10.93 11.21 1.7M
2025-08-04 11.20 11.23 10.97 11.05 1.4M
2025-08-01 11.30 11.47 11.08 11.08 3.8M
2025-07-31 11.80 11.90 11.40 11.57 3.0M
2025-07-30 11.71 11.84 11.61 11.80 1.1M
2025-07-29 11.82 11.93 11.67 11.75 1.2M
2025-07-28 11.83 11.92 11.68 11.78 1.0M
2025-07-25 11.74 11.93 11.74 11.81 0.5M
2025-07-24 11.91 12.00 11.73 11.73 2.4M
2025-07-23 11.93 12.05 11.87 12.05 1.2M
2025-07-22 11.96 12.10 11.89 11.98 0.9M
2025-07-21 12.21 12.29 11.95 11.95 2.0M
2025-07-18 13.01 13.01 12.11 12.27 3.1M
2025-07-17 12.80 13.09 12.80 13.09 2.0M
2025-07-16 12.58 12.77 12.42 12.70 1.8M
2025-07-15 12.10 12.56 12.10 12.46 2.1M
2025-07-14 11.85 12.24 11.84 12.12 2.8M
2025-07-11 11.97 12.15 11.85 11.89 0.9M
2025-07-10 12.30 12.53 11.78 12.04 2.9M
2025-07-09 12.21 12.64 12.19 12.50 1.6M
2025-07-08 12.15 12.41 12.13 12.26 2.5M
2025-07-07 12.20 12.27 12.05 12.15 1.5M
2025-07-04 12.10 12.43 11.94 12.30 0.8M
2025-07-03 12.21 12.33 12.14 12.18 0.7M
2025-07-02 12.37 12.53 12.05 12.10 4.6M
2025-07-01 12.47 12.74 12.24 12.36 2.6M
2025-06-30 12.12 12.72 12.12 12.61 2.3M
2025-06-27 12.34 12.46 12.10 12.11 2.7M
2025-06-26 12.32 12.43 12.09 12.43 3.6M
2025-06-25 12.29 12.77 12.27 12.41 3.2M
2025-06-24 11.52 12.49 11.51 12.45 7.3M
2025-06-23 11.22 11.46 10.95 11.46 2.6M
2025-06-20 11.17 11.48 11.17 11.35 5.7M
2025-06-18 11.20 11.40 10.92 11.30 6.8M
2025-06-17 11.34 11.41 11.11 11.25 3.1M
2025-06-16 11.10 11.52 11.09 11.43 6.3M
2025-06-13 11.11 11.30 10.99 11.01 5.8M
2025-06-12 11.60 11.60 11.15 11.16 5.5M
2025-06-11 11.08 11.79 11.08 11.79 2.2M
2025-06-10 11.01 11.34 10.95 11.06 2.5M
2025-06-09 11.25 11.37 11.00 11.00 2.8M
2025-06-06 11.30 11.46 11.18 11.41 2.9M
2025-06-05 11.20 11.39 11.14 11.36 3.3M
2025-06-04 11.25 11.38 11.15 11.30 1.4M
2025-06-03 11.44 11.44 11.21 11.38 1.3M
2025-06-02 11.39 11.42 11.11 11.40 3.8M
2025-05-30 11.20 11.46 11.14 11.39 1.1M
2025-05-29 11.55 11.57 11.16 11.35 1.8M
2025-05-28 11.31 11.59 11.24 11.48 1.1M
2025-05-27 11.36 11.45 11.22 11.32 1.6M
2025-05-26 11.25 11.49 11.21 11.37 0.6M
2025-05-23 11.24 11.54 11.15 11.35 3.2M
2025-05-22 11.24 11.63 11.11 11.54 2.0M
2025-05-21 11.63 12.00 11.25 11.32 2.8M
2025-05-20 12.21 12.27 11.88 11.88 2.2M
2025-05-19 12.07 12.38 11.96 12.34 1.0M
2025-05-16 12.14 12.49 12.09 12.25 2.4M
2025-05-15 12.43 12.69 12.34 12.34 5.6M
2025-05-14 11.80 12.83 11.60 12.66 15.2M
2025-05-13 12.12 12.33 11.96 12.23 1.6M
2025-05-12 12.38 12.53 12.12 12.12 2.1M
2025-05-09 12.00 12.18 11.92 12.06 1.3M
2025-05-08 11.83 12.28 11.74 12.01 4.4M
2025-05-07 11.92 11.95 11.72 11.78 1.0M
2025-05-06 11.75 11.92 11.68 11.82 0.6M
2025-05-05 11.64 11.87 11.51 11.69 1.7M
2025-05-02 11.55 11.75 11.55 11.70 3.1M
2025-04-30 11.32 11.73 11.29 11.59 1.4M
2025-04-29 11.38 11.66 11.23 11.55 2.4M
2025-04-28 11.29 11.48 11.22 11.37 1.6M
2025-04-25 11.03 11.37 11.03 11.37 1.1M
2025-04-24 10.78 11.09 10.71 11.08 2.0M
2025-04-23 10.75 10.99 10.74 10.77 2.2M
2025-04-22 10.40 10.74 10.36 10.67 2.3M
2025-04-17 10.61 10.72 10.51 10.64 1.1M
2025-04-16 10.59 10.66 10.30 10.55 0.9M
2025-04-15 10.33 10.79 10.31 10.56 2.1M
2025-04-14 10.46 10.59 10.22 10.23 1.7M
2025-04-11 10.05 10.37 9.97 10.26 4.5M
2025-04-10 10.32 10.48 9.87 9.95 2.4M
2025-04-09 10.00 10.66 9.80 10.43 4.4M
2025-04-08 10.02 10.40 9.72 9.85 6.7M
2025-04-07 8.99 9.85 8.90 9.41 5.4M
2025-04-04 9.50 9.52 8.73 9.19 6.4M
2025-04-03 9.67 9.72 9.39 9.65 8.7M
2025-04-02 9.81 10.10 9.56 10.02 2.7M
2025-04-01 9.78 9.98 9.72 9.90 4.3M
2025-03-31 9.80 9.86 9.34 9.62 3.6M
2025-03-28 10.51 10.52 9.83 9.86 6.0M
2025-03-27 10.40 10.66 10.30 10.63 2.7M
2025-03-26 10.90 10.91 10.33 10.36 3.2M
2025-03-25 11.12 11.12 10.62 10.86 4.0M
2025-03-24 11.20 11.28 10.96 11.20 1.5M
2025-03-21 10.77 11.05 10.65 11.05 1.7M
2025-03-20 11.00 11.13 10.66 10.66 2.1M
2025-03-19 10.93 11.30 10.88 11.17 1.5M
2025-03-18 11.02 11.22 10.72 10.88 2.7M
2025-03-17 11.12 11.29 11.01 11.09 1.4M
2025-03-14 10.52 11.33 10.41 11.07 3.0M
2025-03-13 10.50 10.84 10.24 10.43 2.1M
2025-03-12 10.41 10.67 10.26 10.50 1.1M
2025-03-11 9.91 10.35 9.81 10.35 2.1M
2025-03-10 10.30 10.31 9.74 9.82 3.7M
2025-03-07 10.30 10.53 9.87 10.45 2.7M
2025-03-06 10.15 10.36 9.96 10.19 1.6M
2025-03-05 10.56 10.57 10.11 10.28 1.4M
2025-02-28 10.85 10.95 10.49 10.55 3.9M
2025-02-27 11.11 11.42 10.89 10.89 1.9M
2025-02-26 10.86 11.23 10.80 11.10 3.4M
2025-02-25 10.66 10.89 10.52 10.61 2.8M
2025-02-24 10.46 11.03 10.44 10.60 4.8M
2025-02-21 11.65 11.75 10.30 10.36 16.7M
2025-02-20 12.73 12.91 12.20 12.20 1.4M
2025-02-19 12.82 12.85 12.57 12.85 1.0M
2025-02-18 12.75 13.00 12.65 12.74 1.2M
2025-02-17 12.83 12.94 12.40 12.50 1.6M
2025-02-14 13.11 13.34 12.82 12.82 1.0M
2025-02-13 12.99 13.17 12.88 13.11 0.5M
2025-02-12 13.25 13.34 12.90 13.02 0.8M
2025-02-11 13.32 13.40 13.17 13.26 0.7M
2025-02-10 13.29 13.43 13.09 13.37 0.6M
2025-02-07 13.25 13.45 12.99 13.15 1.9M
2025-02-06 13.13 13.21 12.98 13.03 0.5M
2025-02-05 12.72 13.14 12.61 13.14 0.9M
2025-02-04 12.77 12.89 12.56 12.66 0.5M
2025-02-03 12.48 12.77 12.42 12.60 0.9M
2025-01-31 12.99 13.16 12.75 12.79 1.0M
2025-01-30 12.29 13.24 12.23 13.15 2.2M
2025-01-29 12.31 12.35 12.06 12.17 1.3M
2025-01-28 12.00 12.30 11.88 12.30 0.9M
2025-01-27 11.88 12.28 11.80 12.00 2.8M
2025-01-24 12.08 12.27 11.98 12.08 1.0M
2025-01-23 11.74 11.99 11.66 11.99 0.7M
2025-01-22 11.61 12.09 11.47 11.77 1.7M
2025-01-21 11.78 11.94 11.47 11.61 1.7M
2025-01-20 11.60 11.65 11.41 11.46 0.6M
2025-01-17 11.45 11.68 11.39 11.55 2.4M
2025-01-16 11.54 11.65 11.18 11.33 1.4M
2025-01-15 10.99 11.48 10.97 11.44 1.5M
2025-01-14 11.20 11.30 10.95 10.97 1.8M
2025-01-13 10.93 11.23 10.84 11.23 2.1M
2025-01-10 11.16 11.28 10.99 11.08 1.8M
2025-01-09 11.12 11.34 11.11 11.27 0.7M
2025-01-08 11.18 11.40 11.11 11.24 1.7M
2025-01-07 11.28 11.40 11.01 11.26 1.7M
2025-01-06 11.35 11.69 11.25 11.28 2.7M
2025-01-03 10.74 11.31 10.74 11.26 2.5M
2025-01-02 10.87 10.93 10.52 10.77 1.7M