XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	22.28	22.69	22.11	22.56	5,338,830	-0.12(-0.51%)
Nov 29, 2023	22.75	23.09	22.66	22.68	5,764,272	-0.08(-0.34%)
Nov 28, 2023	22.46	23.36	22.37	22.75	6,209,303	+0.36(+1.60%)
Nov 27, 2023	22.65	22.77	22.27	22.40	4,144,468	-0.21(-0.94%)
Nov 24, 2023	22.33	22.75	22.33	22.61	3,130,105	+0.15(+0.65%)
Nov 22, 2023	22.44	22.80	22.28	22.46	2,861,054	+0.28(+1.27%)
Nov 21, 2023	22.25	22.40	21.83	22.18	5,232,111	-0.55(-2.43%)
Nov 20, 2023	22.83	23.10	22.40	22.74	3,538,307	+0.00(+0.00%)
Nov 17, 2023	22.65	23.17	22.31	22.74	7,035,039	+0.15(+0.69%)
Nov 16, 2023	22.37	22.90	22.04	22.58	7,644,980	-0.10(-0.43%)
Nov 15, 2023	21.83	23.11	21.83	22.68	5,297,811	+0.99(+4.56%)
Nov 14, 2023	22.76	22.94	21.51	21.69	8,405,118	+0.16(+0.77%)
Nov 13, 2023	21.43	22.49	21.11	21.52	6,725,357	-0.16(-0.71%)
Nov 10, 2023	21.16	21.86	21.00	21.68	4,502,204	+0.81(+3.90%)
Nov 09, 2023	21.26	21.49	20.67	20.87	3,628,103	-0.34(-1.60%)
Nov 08, 2023	21.40	21.65	21.12	21.20	4,368,451	-0.22(-1.04%)
Nov 07, 2023	20.66	21.45	20.28	21.43	5,353,132	+1.20(+5.94%)
Nov 06, 2023	20.79	20.80	20.04	20.23	2,385,288	-0.57(-2.75%)
Nov 03, 2023	20.59	21.43	20.52	20.80	4,642,812	+0.80(+4.02%)
Nov 02, 2023	19.36	20.02	19.36	19.99	5,374,101	+0.30(+1.52%)
Nov 01, 2023	19.62	19.82	19.34	19.69	3,291,416	+0.32(+1.65%)
Oct 31, 2023	19.03	19.47	18.93	19.37	2,915,655	+0.43(+2.25%)
Oct 30, 2023	19.97	20.00	18.90	18.95	5,861,699	-0.71(-3.60%)
Oct 27, 2023	20.09	20.22	19.50	19.65	2,409,791	-0.19(-0.98%)
Oct 26, 2023	19.44	20.05	19.43	19.85	3,421,076	+0.44(+2.25%)
Oct 25, 2023	19.44	19.47	18.81	19.41	8,135,810	-0.80(-3.98%)
Oct 24, 2023	20.97	21.17	20.15	20.22	3,254,610	-0.54(-2.61%)
Oct 23, 2023	20.35	20.93	20.11	20.76	3,127,402	+0.28(+1.37%)
Oct 20, 2023	20.16	20.64	19.93	20.48	3,922,523	+0.25(+1.24%)
Oct 19, 2023	20.14	20.57	19.97	20.23	4,916,600	+0.14(+0.67%)
Oct 18, 2023	20.51	20.51	19.71	20.09	5,143,368	-0.62(-2.99%)
Oct 17, 2023	20.57	21.02	20.29	20.71	4,221,704	-0.17(-0.84%)
Oct 16, 2023	20.95	21.08	20.50	20.89	4,246,388	+0.15(+0.70%)
Oct 13, 2023	20.86	20.89	20.27	20.74	4,090,416	+0.02(+0.09%)
Oct 12, 2023	21.28	21.39	20.58	20.72	2,605,429	-0.52(-2.46%)
Oct 11, 2023	21.77	21.88	20.92	21.24	3,707,957	-0.37(-1.70%)
Oct 10, 2023	21.53	21.90	21.25	21.61	3,873,940	+0.34(+1.59%)
Oct 09, 2023	21.02	21.38	20.69	21.27	3,037,791	+0.00(+0.00%)
Oct 06, 2023	20.99	21.35	20.25	21.27	5,437,112	-0.29(-1.35%)
Oct 05, 2023	21.33	21.62	20.95	21.56	3,634,223	+0.22(+1.04%)
Oct 04, 2023	20.91	21.46	20.62	21.34	5,089,570	+0.62(+2.99%)
Oct 03, 2023	22.00	22.04	20.63	20.72	12,725,015	-1.46(-6.59%)
Oct 02, 2023	22.11	22.54	21.97	22.18	3,786,047	-0.15(-0.65%)
Sep 29, 2023	22.63	22.65	22.22	22.33	2,810,127	+0.07(+0.31%)
Sep 28, 2023	21.32	22.31	21.32	22.26	4,437,106	+0.86(+4.03%)
Sep 27, 2023	22.13	22.14	21.01	21.40	8,480,340	-0.61(-2.77%)
Sep 26, 2023	22.18	22.53	21.82	22.01	5,021,391	-0.49(-2.20%)
Sep 25, 2023	22.50	22.56	22.37	22.50	3,944,514	-0.15(-0.64%)
Sep 22, 2023	22.96	23.11	22.59	22.65	3,013,395	-0.18(-0.81%)
Sep 21, 2023	23.01	23.35	22.67	22.83	5,808,495	-1.55(-6.36%)
Sep 20, 2023	24.74	24.98	24.35	24.38	3,691,974	-0.21(-0.87%)
Sep 19, 2023	25.55	25.61	24.58	24.60	3,543,423	-1.03(-4.01%)
Sep 18, 2023	25.36	25.84	24.96	25.62	4,229,627	+0.09(+0.34%)
Sep 15, 2023	24.92	26.12	24.83	25.53	35,807,188	+0.68(+2.73%)
Sep 14, 2023	24.94	25.04	24.42	24.86	5,350,163	-0.19(-0.77%)
Sep 13, 2023	24.64	25.46	24.58	25.05	4,935,718	+0.77(+3.15%)
Sep 12, 2023	23.98	24.75	23.86	24.29	2,598,529	+0.14(+0.56%)
Sep 11, 2023	23.86	24.21	23.28	24.15	6,453,410	+0.62(+2.66%)
Sep 08, 2023	23.70	24.00	22.96	23.52	10,522,335	-0.20(-0.84%)
Sep 07, 2023	23.72	23.97	23.35	23.72	3,062,165	-0.17(-0.71%)
Sep 06, 2023	24.10	24.57	23.45	23.89	5,770,914	-0.19(-0.79%)
Sep 05, 2023	24.74	24.80	23.87	24.08	4,204,100	-0.84(-3.38%)