Nubank BDR

ROXO34
🏛️ brazil →
14.21
Last Update: 2025-09-29
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
2023-12-28 6.78 6.92 6.75 6.90 1.8M
2023-12-27 6.73 6.84 6.73 6.78 1.3M
2023-12-26 6.72 6.78 6.68 6.78 1.7M
2023-12-22 6.77 6.80 6.68 6.73 1.6M
2023-12-21 6.74 6.82 6.66 6.78 4.0M
2023-12-20 6.95 6.99 6.72 6.72 12.2M
2023-12-19 6.88 6.98 6.87 6.98 8.0M
2023-12-18 6.99 7.02 6.85 6.88 3.3M
2023-12-15 7.00 7.10 6.86 7.00 4.0M
2023-12-14 7.07 7.18 6.94 6.94 5.5M
2023-12-13 6.84 7.10 6.84 7.10 7.7M
2023-12-12 6.80 6.87 6.79 6.87 2.8M
2023-12-11 6.82 6.92 6.79 6.82 2.9M
2023-12-08 6.71 6.88 6.70 6.84 1.9M
2023-12-07 6.77 6.81 6.69 6.71 2.0M
2023-12-06 6.82 6.84 6.75 6.79 5.5M
2023-12-05 6.83 6.90 6.78 6.84 4.4M
2023-12-04 6.81 6.87 6.77 6.81 2.3M
2023-12-01 6.77 6.87 6.72 6.87 5.5M
2023-11-30 6.80 6.95 6.69 6.88 3.7M
2023-11-29 6.68 6.89 6.68 6.77 4.2M
2023-11-28 6.75 6.82 6.59 6.68 4.3M
2023-11-27 6.78 6.85 6.72 6.76 2.3M
2023-11-24 6.63 6.92 6.63 6.83 2.4M
2023-11-23 6.68 6.74 6.63 6.63 0.4M
2023-11-22 6.75 6.82 6.65 6.68 1.5M
2023-11-21 6.63 6.79 6.62 6.78 2.8M
2023-11-20 6.70 6.78 6.58 6.58 7.4M
2023-11-17 6.54 6.73 6.47 6.70 11.8M
2023-11-16 6.85 6.86 6.32 6.41 16.5M
2023-11-14 7.05 7.31 6.98 7.31 2.7M
2023-11-13 7.10 7.20 6.94 7.06 5.4M
2023-11-10 6.92 7.11 6.86 7.10 10.8M
2023-11-09 6.90 6.97 6.84 6.92 1.3M
2023-11-08 7.02 7.04 6.75 6.88 2.3M
2023-11-07 6.83 6.99 6.80 6.94 2.6M
2023-11-06 7.13 7.19 6.82 6.83 2.5M
2023-11-03 6.85 7.08 6.84 7.01 2.8M
2023-11-01 6.99 7.07 6.92 6.92 2.3M
2023-10-31 6.89 6.96 6.76 6.96 1.6M
2023-10-30 6.78 6.91 6.74 6.89 1.5M
2023-10-27 6.74 6.82 6.63 6.68 3.6M
2023-10-26 6.79 6.79 6.51 6.70 4.8M
2023-10-25 6.81 6.84 6.67 6.69 1.9M
2023-10-24 6.87 7.11 6.76 6.80 1.2M
2023-10-23 6.93 6.97 6.75 6.88 1.6M
2023-10-20 7.01 7.03 6.80 6.87 1.8M
2023-10-19 6.70 7.03 6.70 6.99 12.9M
2023-10-18 6.63 6.76 6.19 6.46 3.5M
2023-10-17 6.62 6.77 6.62 6.64 1.0M
2023-10-16 6.65 6.82 6.56 6.67 3.4M
2023-10-13 6.69 6.73 6.60 6.66 1.3M
2023-10-11 6.51 6.75 6.49 6.75 5.4M
2023-10-10 6.28 6.52 6.28 6.51 3.9M
2023-10-09 6.35 6.38 6.27 6.29 1.5M
2023-10-06 6.17 6.49 6.13 6.40 1.0M
2023-10-05 6.08 6.24 6.02 6.24 1.3M
2023-10-04 5.96 6.12 5.96 6.12 1.2M
2023-10-03 6.00 6.04 5.87 5.96 2.0M
2023-10-02 6.13 6.25 5.99 6.06 2.0M
2023-09-29 6.15 6.23 6.07 6.13 0.7M
2023-09-28 6.03 6.30 5.97 6.18 2.1M
2023-09-27 5.74 6.12 5.74 6.10 9.6M
2023-09-26 5.76 5.84 5.69 5.74 1.4M
2023-09-25 5.77 5.85 5.67 5.78 1.6M
2023-09-22 5.71 5.84 5.69 5.73 2.6M
2023-09-21 5.73 5.80 5.63 5.73 2.7M
2023-09-20 5.92 5.97 5.77 5.80 2.2M
2023-09-19 5.97 6.01 5.88 5.94 2.0M
2023-09-18 6.02 6.08 5.96 5.97 1.5M
2023-09-15 6.15 6.19 6.00 6.09 1.3M
2023-09-14 6.20 6.27 6.12 6.15 1.2M
2023-09-13 6.23 6.31 6.13 6.21 1.4M
2023-09-12 6.11 6.25 6.05 6.23 1.3M
2023-09-11 5.85 6.18 5.76 6.11 6.6M
2023-09-09 5.75 5.75 5.75 5.75 0.0M
2023-09-08 5.73 5.75 5.59 5.67 0.9M
2023-09-06 5.76 5.83 5.70 5.75 1.2M
2023-09-05 5.93 5.98 5.67 5.67 2.7M
2023-09-04 5.97 6.06 5.92 5.98 0.1M
2023-09-02 5.97 5.97 5.97 5.97 0.0M
2023-09-01 5.70 6.03 5.58 5.92 3.4M
2023-08-31 5.74 5.84 5.48 5.69 2.5M
2023-08-30 5.63 5.80 5.59 5.76 1.8M
2023-08-29 5.73 5.74 5.48 5.64 0.9M
2023-08-28 5.75 5.78 5.54 5.70 1.8M
2023-08-25 5.70 5.85 5.68 5.85 0.8M
2023-08-24 5.92 5.98 5.76 5.76 0.9M
2023-08-23 6.10 6.10 5.89 5.93 1.8M
2023-08-22 6.05 6.15 5.97 6.10 1.7M
2023-08-21 6.07 6.20 6.00 6.06 1.4M
2023-08-18 5.93 6.10 5.56 6.10 1.5M
2023-08-17 6.43 6.44 5.79 6.01 2.4M
2023-08-16 6.77 6.80 6.26 6.35 5.9M
2023-08-15 6.75 6.80 6.41 6.45 1.7M
2023-08-14 6.38 6.83 6.30 6.62 0.4M
2023-08-11 6.25 6.31 6.20 6.28 1.6M
2023-08-10 6.32 6.46 6.24 6.25 2.8M
2023-08-09 6.41 6.47 6.26 6.38 2.3M
2023-08-08 6.20 6.50 6.20 6.46 1.9M
2023-08-07 6.39 6.39 6.22 6.34 1.8M
2023-08-04 6.26 6.42 6.25 6.39 1.5M
2023-08-03 6.25 6.41 6.24 6.33 1.7M
2023-08-02 6.22 6.34 6.08 6.25 3.4M
2023-08-01 6.23 6.32 6.19 6.32 1.3M
2023-07-31 6.19 6.37 6.19 6.29 1.0M
2023-07-28 6.10 6.29 6.10 6.19 1.8M
2023-07-27 6.20 6.21 6.06 6.15 1.4M
2023-07-26 6.12 6.22 6.04 6.15 2.0M
2023-07-25 6.13 6.29 6.11 6.11 2.5M
2023-07-24 6.20 6.28 6.09 6.15 1.9M
2023-07-21 6.04 6.29 6.04 6.29 2.7M
2023-07-20 6.00 6.18 5.91 6.09 2.9M
2023-07-19 6.10 6.14 6.03 6.03 2.0M
2023-07-18 6.21 6.32 6.05 6.10 2.8M
2023-07-17 6.17 6.38 6.15 6.24 1.4M
2023-07-14 6.52 6.60 6.13 6.17 2.7M
2023-07-13 6.28 6.60 6.28 6.53 2.6M
2023-07-12 6.36 6.38 6.28 6.28 0.8M
2023-07-11 6.34 6.40 6.27 6.33 1.4M
2023-07-10 6.27 6.40 6.26 6.40 1.1M
2023-07-07 6.31 6.39 6.24 6.27 0.8M
2023-07-06 6.40 6.41 6.19 6.31 1.8M
2023-07-05 6.38 6.42 6.27 6.40 1.4M
2023-07-04 6.30 6.41 6.30 6.40 0.3M
2023-07-03 6.36 6.39 6.23 6.31 2.6M
2023-06-30 6.30 6.39 6.25 6.35 2.3M
2023-06-29 6.27 6.39 6.20 6.23 2.6M
2023-06-28 6.10 6.42 6.10 6.28 3.3M
2023-06-27 5.74 6.14 5.73 6.14 5.1M
2023-06-26 5.95 5.99 5.68 5.75 6.6M
2023-06-23 5.89 6.11 5.80 5.96 4.2M
2023-06-22 6.01 6.11 5.91 5.96 3.5M
2023-06-21 6.14 6.22 5.97 6.05 2.9M
2023-06-20 6.08 6.18 5.98 6.15 3.4M
2023-06-19 5.97 6.22 5.93 6.15 1.3M
2023-06-16 5.94 6.05 5.93 5.97 2.5M
2023-06-15 5.84 5.98 5.77 5.92 3.7M
2023-06-14 6.01 6.04 5.80 5.89 4.3M
2023-06-13 6.13 6.18 5.92 6.02 1.4M
2023-06-12 6.06 6.23 6.05 6.13 3.9M
2023-06-09 6.00 6.12 5.87 6.04 3.5M
2023-06-07 5.79 6.12 5.76 6.00 5.4M
2023-06-06 5.59 5.80 5.58 5.78 3.3M
2023-06-05 5.66 5.70 5.50 5.60 2.1M
2023-06-02 5.65 5.75 5.61 5.66 5.0M
2023-06-01 5.65 5.71 5.52 5.63 2.5M
2023-05-31 5.58 5.71 5.53 5.70 1.6M
2023-05-30 5.69 5.79 5.62 5.66 2.5M
2023-05-29 5.60 5.65 5.57 5.65 0.4M
2023-05-26 5.76 5.78 5.58 5.60 2.5M
2023-05-25 5.64 5.82 5.59 5.71 3.2M
2023-05-24 5.60 5.63 5.43 5.57 1.8M
2023-05-23 5.45 5.81 5.40 5.60 3.4M
2023-05-22 5.40 5.53 5.29 5.40 4.5M
2023-05-19 5.30 5.44 5.26 5.37 3.4M
2023-05-18 5.07 5.31 4.90 5.23 3.0M
2023-05-17 5.05 5.09 4.76 5.08 5.5M
2023-05-16 5.29 5.59 4.93 4.94 9.8M
2023-05-15 4.72 5.00 4.68 5.00 3.8M
2023-05-12 4.80 4.87 4.71 4.72 1.0M
2023-05-11 4.86 4.90 4.81 4.81 1.4M
2023-05-10 4.75 4.90 4.75 4.85 3.2M
2023-05-09 4.86 4.87 4.73 4.73 2.4M
2023-05-08 4.48 4.92 4.48 4.90 5.4M
2023-05-06 4.48 4.48 4.48 4.48 0.0M
2023-05-05 4.34 4.56 4.34 4.48 2.2M
2023-05-04 4.20 4.38 4.20 4.33 1.6M
2023-05-03 4.28 4.38 4.24 4.26 1.3M
2023-05-02 4.39 4.44 4.28 4.34 2.6M
2023-04-28 4.18 4.28 4.10 4.25 1.4M
2023-04-27 4.10 4.25 4.10 4.25 2.3M
2023-04-26 4.10 4.19 4.05 4.05 0.7M
2023-04-25 4.00 4.17 4.00 4.08 1.8M
2023-04-24 4.09 4.17 4.06 4.09 1.7M
2023-04-20 3.97 4.20 3.90 4.08 2.0M
2023-04-19 3.96 4.08 3.94 4.01 2.0M
2023-04-18 3.74 4.01 3.74 3.94 4.2M
2023-04-17 3.77 3.83 3.67 3.73 3.0M
2023-04-14 3.81 3.89 3.73 3.77 1.9M
2023-04-13 3.64 3.89 3.59 3.84 4.3M
2023-04-12 3.77 3.80 3.59 3.60 4.1M
2023-04-11 3.74 3.83 3.74 3.77 2.2M
2023-04-10 3.71 3.80 3.68 3.73 2.5M
2023-04-06 3.68 3.76 3.67 3.76 1.2M
2023-04-05 3.80 3.81 3.66 3.68 2.9M
2023-04-04 3.78 3.86 3.76 3.76 1.6M
2023-04-03 3.93 3.94 3.66 3.78 5.7M
2023-03-31 4.06 4.13 3.97 4.03 2.4M
2023-03-30 3.86 4.21 3.86 4.10 3.2M
2023-03-29 3.71 3.90 3.71 3.82 2.0M
2023-03-28 3.72 3.79 3.66 3.67 2.7M
2023-03-27 3.63 3.83 3.63 3.75 3.0M
2023-03-24 3.76 3.76 3.59 3.60 2.5M
2023-03-23 3.81 3.90 3.70 3.77 1.6M
2023-03-22 3.86 3.92 3.72 3.72 2.2M
2023-03-21 3.85 3.93 3.84 3.85 1.0M
2023-03-20 4.01 4.08 3.82 3.82 3.0M
2023-03-17 3.97 4.11 3.95 4.05 2.6M
2023-03-16 3.84 4.02 3.83 3.97 1.9M
2023-03-15 3.81 3.93 3.74 3.89 3.0M
2023-03-14 3.97 4.09 3.81 3.87 2.9M
2023-03-13 3.69 4.05 3.62 3.94 5.8M
2023-03-10 4.02 4.10 3.84 3.85 2.9M
2023-03-09 4.16 4.21 4.01 4.02 7.1M
2023-03-08 4.14 4.30 4.08 4.24 2.6M
2023-03-07 4.19 4.23 4.03 4.14 3.4M
2023-03-06 4.01 4.26 4.00 4.19 2.2M
2023-03-03 4.02 4.09 3.92 4.01 3.7M
2023-03-02 4.18 4.20 4.02 4.02 5.0M
2023-03-01 4.32 4.36 3.99 4.20 4.5M
2023-02-28 4.27 4.44 4.27 4.37 5.2M
2023-02-27 4.22 4.36 4.20 4.21 1.3M
2023-02-24 4.13 4.41 4.09 4.22 2.5M
2023-02-23 4.16 4.20 4.08 4.13 1.7M
2023-02-22 4.20 4.20 4.07 4.13 2.6M
2023-02-17 4.53 4.53 4.22 4.23 5.2M
2023-02-16 4.46 4.77 4.23 4.62 7.9M
2023-02-15 4.68 4.74 4.33 4.46 13.3M
2023-02-14 4.21 4.37 4.14 4.30 2.5M
2023-02-13 4.09 4.28 4.05 4.19 2.4M
2023-02-10 4.16 4.20 4.01 4.10 2.2M
2023-02-09 4.33 4.40 4.17 4.22 1.8M
2023-02-08 4.23 4.36 4.18 4.26 2.3M
2023-02-07 4.20 4.26 4.12 4.26 3.2M
2023-02-06 4.12 4.26 4.07 4.20 2.5M
2023-02-03 4.13 4.24 3.99 4.16 3.2M
2023-02-02 3.99 4.20 3.98 4.13 3.6M
2023-02-01 3.87 4.03 3.80 3.97 4.7M
2023-01-31 3.74 3.98 3.70 3.86 3.6M
2023-01-30 3.63 3.74 3.59 3.72 1.8M
2023-01-27 3.53 3.73 3.52 3.67 2.5M
2023-01-26 3.48 3.77 3.47 3.53 5.4M
2023-01-25 3.38 3.47 3.28 3.44 2.6M
2023-01-24 3.32 3.47 3.31 3.40 1.5M
2023-01-23 3.29 3.41 3.26 3.32 2.1M
2023-01-20 3.09 3.31 3.09 3.30 2.9M
2023-01-19 3.10 3.14 3.07 3.09 1.5M
2023-01-18 3.10 3.18 3.04 3.12 4.0M
2023-01-17 3.06 3.16 3.06 3.10 2.5M
2023-01-16 3.08 3.10 3.03 3.04 1.7M
2023-01-13 3.09 3.13 3.03 3.11 3.1M
2023-01-12 3.15 3.17 3.06 3.08 3.7M
2023-01-11 3.16 3.20 3.07 3.15 3.5M
2023-01-10 3.21 3.22 3.06 3.15 6.2M
2023-01-09 3.05 3.29 3.05 3.21 3.6M
2023-01-06 3.09 3.16 2.97 3.05 5.7M
2023-01-05 3.18 3.19 3.06 3.09 3.8M
2023-01-04 3.23 3.29 3.13 3.13 2.3M
2023-01-03 3.45 3.55 3.17 3.18 8.3M
2023-01-02 3.51 3.53 3.39 3.39 1.6M