XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	17.63	18.49	17.60	18.41	4,560,015	+1.07(+6.16%)
Oct 31, 2022	16.35	17.41	16.28	17.34	3,091,975	+0.79(+4.80%)
Oct 28, 2022	15.94	16.68	15.80	16.54	3,036,710	+0.56(+3.49%)
Oct 27, 2022	16.10	16.44	15.92	15.99	3,224,686	-0.09(-0.59%)
Oct 26, 2022	16.64	17.05	16.05	16.08	4,644,943	-0.72(-4.28%)
Oct 25, 2022	16.77	17.33	16.70	16.80	2,532,722	-0.09(-0.50%)
Oct 24, 2022	16.74	16.99	16.31	16.88	4,430,245	-0.19(-1.11%)
Oct 21, 2022	15.86	17.09	15.48	17.07	4,442,875	+1.13(+7.06%)
Oct 20, 2022	16.26	16.64	15.80	15.95	2,749,877	-0.36(-2.20%)
Oct 19, 2022	16.42	16.60	16.08	16.31	6,694,365	-0.19(-1.15%)
Oct 18, 2022	17.27	17.44	16.21	16.50	5,918,077	-0.29(-1.75%)
Oct 17, 2022	17.15	17.54	16.78	16.79	3,109,112	+0.16(+0.97%)
Oct 14, 2022	17.90	18.43	16.62	16.63	4,083,756	-1.10(-6.19%)
Oct 13, 2022	17.17	17.92	17.14	17.73	5,794,626	-0.36(-1.99%)
Oct 12, 2022	17.99	18.26	17.71	18.09	4,616,723	-0.11(-0.62%)
Oct 11, 2022	20.01	20.04	17.92	18.20	9,748,112	-1.85(-9.25%)
Oct 10, 2022	19.97	20.23	19.69	20.05	10,632,520	+0.09(+0.43%)
Oct 07, 2022	20.05	20.38	19.81	19.97	5,899,478	-0.39(-1.91%)
Oct 06, 2022	19.70	20.70	19.70	20.36	5,455,363	+0.48(+2.43%)
Oct 05, 2022	19.51	20.15	19.43	19.87	3,746,675	+0.14(+0.72%)
Oct 04, 2022	19.58	20.18	19.25	19.73	6,801,266	+0.12(+0.63%)
Oct 03, 2022	19.40	19.86	18.62	19.61	4,718,112	+1.63(+9.05%)
Sep 30, 2022	17.29	18.24	17.07	17.98	2,613,663	+0.63(+3.65%)
Sep 29, 2022	17.14	17.57	16.86	17.35	2,631,676	-0.17(-0.97%)
Sep 28, 2022	17.45	17.84	17.14	17.52	2,881,556	+0.15(+0.87%)
Sep 27, 2022	17.09	17.92	17.09	17.37	4,610,441	+0.53(+3.15%)
Sep 26, 2022	17.82	18.10	16.80	16.84	5,897,024	-1.26(-6.95%)
Sep 23, 2022	18.37	18.45	17.75	18.10	3,851,818	-0.54(-2.89%)
Sep 22, 2022	18.74	19.04	17.93	18.63	3,799,551	-0.06(-0.30%)
Sep 21, 2022	18.75	18.86	18.21	18.69	2,929,945	+0.06(+0.30%)
Sep 20, 2022	18.61	19.07	18.51	18.63	2,661,081	+0.08(+0.41%)
Sep 19, 2022	17.66	18.67	17.66	18.56	2,419,466	+0.59(+3.26%)
Sep 16, 2022	18.10	18.12	17.46	17.97	4,172,747	-0.52(-2.81%)
Sep 15, 2022	18.57	19.32	18.34	18.49	2,731,849	-0.24(-1.26%)
Sep 14, 2022	18.58	19.06	18.29	18.73	2,796,592	-0.05(-0.25%)
Sep 13, 2022	19.17	19.38	18.77	18.78	2,112,244	-1.20(-6.01%)
Sep 12, 2022	19.36	20.02	19.34	19.98	2,246,810	+0.85(+4.45%)
Sep 09, 2022	18.67	19.27	18.62	19.13	2,232,113	+0.79(+4.33%)
Sep 08, 2022	18.19	18.62	18.01	18.33	2,526,982	-0.01(-0.05%)
Sep 07, 2022	17.92	18.35	17.62	18.34	1,652,783	+0.46(+2.59%)
Sep 06, 2022	18.23	18.29	17.57	17.88	2,422,856	-0.45(-2.48%)
Sep 02, 2022	18.62	18.98	17.99	18.33	3,618,101	+0.03(+0.16%)