XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	15.47	15.84	15.46	15.52	5,199,989	-0.15(-0.96%)
Nov 20, 2024	16.07	16.16	15.40	15.67	7,255,440	-1.01(-6.06%)
Nov 19, 2024	16.70	16.77	16.55	16.68	4,246,165	-0.18(-1.07%)
Nov 18, 2024	16.91	17.11	16.68	16.86	2,980,647	+0.23(+1.38%)
Nov 15, 2024	16.65	16.89	16.50	16.63	2,312,198	-0.05(-0.30%)
Nov 14, 2024	16.95	17.01	16.63	16.68	2,770,083	-0.12(-0.71%)
Nov 13, 2024	16.82	16.90	16.63	16.80	4,367,054	-0.02(-0.12%)
Nov 12, 2024	17.10	17.31	16.79	16.82	4,230,672	-0.53(-3.05%)
Nov 11, 2024	17.09	17.43	16.95	17.35	6,089,112	+0.28(+1.64%)
Nov 08, 2024	17.41	17.41	16.78	17.07	5,080,216	-0.55(-3.12%)
Nov 07, 2024	18.13	18.30	17.59	17.62	3,499,716	-0.31(-1.73%)
Nov 06, 2024	17.61	18.11	17.12	17.93	4,355,526	+0.03(+0.17%)
Nov 05, 2024	17.47	17.92	17.41	17.90	2,575,046	+0.28(+1.59%)
Nov 04, 2024	17.39	17.81	17.25	17.62	2,326,664	+0.85(+5.07%)
Nov 01, 2024	17.54	17.65	16.74	16.77	3,923,585	-0.69(-3.95%)
Oct 31, 2024	17.75	17.84	17.38	17.46	2,540,138	-0.44(-2.46%)
Oct 30, 2024	17.70	17.99	17.66	17.90	2,530,625	+0.14(+0.79%)
Oct 29, 2024	18.22	18.36	17.75	17.76	1,849,003	-0.40(-2.20%)
Oct 28, 2024	17.87	18.19	17.83	18.16	2,699,734	+0.54(+3.06%)
Oct 25, 2024	17.56	17.75	17.41	17.62	2,901,807	-0.18(-1.01%)
Oct 24, 2024	17.57	17.82	17.48	17.80	2,428,210	+0.30(+1.71%)
Oct 23, 2024	17.96	17.99	17.45	17.50	2,743,343	-0.50(-2.78%)
Oct 22, 2024	18.05	18.11	17.79	18.00	2,530,200	-0.08(-0.44%)
Oct 21, 2024	18.11	18.35	18.02	18.08	2,732,298	-0.07(-0.39%)
Oct 18, 2024	18.28	18.37	18.05	18.15	2,805,109	-0.01(-0.06%)
Oct 17, 2024	18.02	18.33	17.88	18.16	4,292,793	+0.01(+0.06%)
Oct 16, 2024	17.77	18.18	17.71	18.15	4,149,127	+0.59(+3.36%)
Oct 15, 2024	17.86	18.01	17.48	17.56	2,836,297	-0.45(-2.50%)
Oct 14, 2024	17.56	18.09	17.53	18.01	3,911,219	+0.47(+2.68%)
Oct 11, 2024	17.15	17.60	17.12	17.54	3,027,691	+0.23(+1.33%)
Oct 10, 2024	17.24	17.46	17.12	17.31	2,475,506	+0.13(+0.76%)
Oct 09, 2024	17.45	17.49	16.94	17.18	3,549,674	-0.49(-2.77%)
Oct 08, 2024	17.66	17.88	17.54	17.67	1,999,962	-0.06(-0.34%)
Oct 07, 2024	17.82	17.91	17.55	17.73	3,055,155	-0.01(-0.06%)
Oct 04, 2024	17.35	17.84	17.31	17.74	4,644,354	-0.19(-1.06%)
Oct 03, 2024	17.56	17.94	17.40	17.93	3,375,143	-0.04(-0.22%)
Oct 02, 2024	18.41	18.53	17.95	17.97	3,903,919	-0.06(-0.33%)
Oct 01, 2024	17.91	18.14	17.70	18.03	4,281,795	+0.09(+0.50%)
Sep 30, 2024	18.13	18.28	17.81	17.94	2,689,169	-0.26(-1.43%)
Sep 27, 2024	18.23	18.57	18.15	18.20	3,695,444	+0.05(+0.28%)
Sep 26, 2024	18.09	18.30	17.97	18.15	3,582,969	+0.38(+2.14%)
Sep 25, 2024	18.06	18.18	17.60	17.77	5,522,125	-0.36(-1.99%)
Sep 24, 2024	18.11	18.46	17.77	18.13	6,406,067	+0.61(+3.48%)
Sep 23, 2024	18.05	18.25	17.46	17.52	10,578,567	-0.81(-4.42%)
Sep 20, 2024	19.45	19.60	17.91	18.33	10,826,430	-1.43(-7.24%)
Sep 19, 2024	20.05	20.39	19.75	19.76	5,277,049	+0.13(+0.66%)
Sep 18, 2024	19.66	19.97	19.53	19.63	3,203,911	+0.01(+0.05%)
Sep 17, 2024	19.54	19.78	19.37	19.62	3,048,645	+0.16(+0.82%)
Sep 16, 2024	19.33	19.61	19.27	19.46	3,104,633	+0.20(+1.04%)
Sep 13, 2024	18.70	19.29	18.70	19.26	6,132,319	+0.67(+3.60%)
Sep 12, 2024	18.33	18.68	18.19	18.59	3,544,367	+0.22(+1.20%)
Sep 11, 2024	18.13	18.46	17.89	18.37	5,153,328	+0.27(+1.49%)
Sep 10, 2024	17.92	18.15	17.69	18.10	3,477,758	-0.10(-0.55%)
Sep 09, 2024	18.15	18.27	17.96	18.20	3,324,963	+0.02(+0.11%)
Sep 06, 2024	18.53	18.70	17.94	18.18	6,787,201	-0.44(-2.36%)
Sep 05, 2024	18.33	18.75	18.20	18.62	5,113,277	+0.35(+1.92%)
Sep 04, 2024	18.44	18.48	18.14	18.27	7,295,041	-0.16(-0.87%)