XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.02	17.31	16.73	16.86	5,119,267	-0.14(-0.83%)
Jan 30, 2023	16.91	17.35	16.86	17.00	4,150,060	-0.13(-0.77%)
Jan 27, 2023	16.34	17.15	16.28	17.13	3,756,777	+0.25(+1.46%)
Jan 26, 2023	16.74	17.04	16.53	16.88	2,438,431	+0.27(+1.65%)
Jan 25, 2023	16.61	16.74	16.33	16.61	2,841,175	-0.18(-1.07%)
Jan 24, 2023	16.64	16.87	16.45	16.79	2,823,390	+0.11(+0.68%)
Jan 23, 2023	16.40	16.88	16.13	16.68	4,624,654	+0.57(+3.52%)
Jan 20, 2023	15.62	16.24	15.60	16.11	3,197,490	+0.35(+2.22%)
Jan 19, 2023	15.36	15.83	15.35	15.76	4,803,977	+0.34(+2.21%)
Jan 18, 2023	15.52	15.97	15.41	15.42	3,758,660	+0.11(+0.74%)
Jan 17, 2023	14.93	15.37	14.84	15.30	3,475,253	-0.44(-2.82%)
Jan 13, 2023	15.77	16.11	15.69	15.75	3,464,556	-0.20(-1.25%)
Jan 12, 2023	15.25	16.10	15.03	15.95	6,470,293	+0.78(+5.11%)
Jan 11, 2023	14.68	15.25	14.64	15.17	6,661,798	+0.45(+3.08%)
Jan 10, 2023	14.67	14.78	14.33	14.72	4,308,593	+0.46(+3.25%)
Jan 09, 2023	13.91	14.57	13.78	14.25	3,210,637	+0.28(+2.03%)
Jan 06, 2023	13.47	14.03	13.47	13.97	3,323,433	+0.76(+5.73%)
Jan 05, 2023	13.31	13.42	13.02	13.21	2,930,997	-0.25(-1.83%)
Jan 04, 2023	13.17	13.56	13.08	13.46	2,918,417	+0.39(+2.97%)
Jan 03, 2023	13.72	14.03	13.06	13.07	6,070,057	-1.44(-9.91%)
Dec 30, 2022	14.26	14.57	14.22	14.51	1,348,264	+0.09(+0.59%)
Dec 29, 2022	14.30	14.47	13.94	14.43	2,572,302	+0.33(+2.35%)
Dec 28, 2022	13.94	14.17	13.72	14.09	4,013,080	+0.33(+2.41%)
Dec 27, 2022	14.07	14.33	13.71	13.76	3,171,330	-0.92(-6.25%)
Dec 23, 2022	14.56	14.79	14.40	14.68	2,669,863	+0.52(+3.67%)
Dec 22, 2022	14.44	14.61	13.81	14.16	2,301,512	-0.40(-2.73%)
Dec 21, 2022	14.26	14.57	14.07	14.56	3,033,978	+0.29(+2.06%)
Dec 20, 2022	13.74	14.54	13.72	14.26	4,741,620	+0.84(+6.27%)
Dec 19, 2022	13.23	13.55	13.02	13.42	5,462,187	+0.19(+1.43%)
Dec 16, 2022	13.34	13.50	13.15	13.23	5,141,792	-0.19(-1.41%)
Dec 15, 2022	13.72	13.92	13.31	13.42	4,786,416	-0.48(-3.47%)
Dec 14, 2022	13.61	14.21	13.49	13.90	12,958,212	-0.41(-2.84%)
Dec 13, 2022	15.12	15.37	14.16	14.31	6,241,300	-0.44(-3.01%)
Dec 12, 2022	14.57	14.87	14.30	14.76	3,870,414	-0.28(-1.89%)
Dec 09, 2022	14.86	15.36	14.49	15.04	4,708,328	+0.00(+0.00%)
Dec 08, 2022	15.68	15.80	14.88	15.04	5,223,488	-0.64(-4.10%)
Dec 07, 2022	15.96	15.99	15.41	15.68	4,408,765	-0.34(-2.12%)
Dec 06, 2022	16.60	16.70	15.99	16.02	4,025,210	-0.47(-2.87%)
Dec 05, 2022	17.16	17.33	16.43	16.50	4,446,514	-0.88(-5.06%)
Dec 02, 2022	16.43	17.56	16.42	17.38	4,786,139	+0.81(+4.91%)
Dec 01, 2022	16.55	16.88	16.43	16.56	3,883,224	+0.00(+0.00%)
Nov 30, 2022	15.58	16.60	15.58	16.56	5,369,599	+0.96(+6.19%)
Nov 29, 2022	15.21	15.84	15.21	15.60	3,139,219	+0.47(+3.13%)
Nov 28, 2022	15.48	15.72	15.09	15.13	5,745,839	-0.48(-3.09%)
Nov 25, 2022	15.63	15.67	15.46	15.61	3,195,050	+0.05(+0.30%)
Nov 23, 2022	15.63	15.72	15.18	15.56	5,238,350	-0.10(-0.66%)
Nov 22, 2022	16.26	16.27	15.43	15.66	4,170,420	-0.67(-4.11%)
Nov 21, 2022	16.34	16.45	16.07	16.34	3,078,830	-0.10(-0.63%)
Nov 18, 2022	17.07	17.11	16.35	16.44	3,656,675	-0.22(-1.31%)
Nov 17, 2022	16.44	16.81	15.54	16.66	9,680,330	-0.63(-3.67%)
Nov 16, 2022	18.03	18.10	17.14	17.29	9,400,733	-1.14(-6.21%)
Nov 15, 2022	18.53	18.91	17.99	18.44	4,431,093	+0.36(+1.99%)
Nov 14, 2022	17.91	18.31	17.34	18.08	5,777,414	-0.11(-0.62%)
Nov 11, 2022	18.28	18.69	17.90	18.19	4,646,695	+0.08(+0.42%)
Nov 10, 2022	18.78	19.11	17.96	18.11	16,336,643	-0.52(-2.79%)
Nov 09, 2022	18.23	20.01	18.18	18.63	14,807,927	+1.28(+7.36%)
Nov 08, 2022	17.23	17.74	16.96	17.36	3,159,869	-0.11(-0.65%)
Nov 07, 2022	17.80	17.90	17.34	17.47	2,190,708	-0.49(-2.74%)
Nov 04, 2022	18.80	18.99	17.67	17.96	2,073,485	-0.39(-2.11%)
Nov 03, 2022	17.77	18.54	17.68	18.35	2,698,599	+0.14(+0.78%)
Nov 02, 2022	18.32			18.21	3,944,426	-0.20(-1.08%)