XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.91	28.23	26.69	27.13	4,673,808	-1.10(-3.89%)
Nov 29, 2021	28.69	28.80	27.96	28.23	2,576,535	+0.26(+0.95%)
Nov 26, 2021	27.89	28.11	27.64	27.96	1,850,443	-0.77(-2.67%)
Nov 24, 2021	28.12	28.94	27.82	28.73	4,284,699	+0.28(+1.00%)
Nov 23, 2021	26.15	28.48	26.15	28.44	4,679,661	+1.30(+4.77%)
Nov 22, 2021	28.47	28.94	26.93	27.15	4,830,876	-0.99(-3.53%)
Nov 19, 2021	27.97	28.67	27.54	28.14	4,986,996	+0.57(+2.06%)
Nov 18, 2021	28.76	27.64	27.37	27.57	7,758,409	-1.15(-4.02%)
Nov 17, 2021	30.02	30.50	28.57	28.73	5,534,727	-1.87(-6.12%)
Nov 16, 2021	31.31	31.34	30.26	30.60	3,914,593	-1.40(-4.37%)
Nov 15, 2021	32.16	32.57	31.95	32.00	1,460,180	+0.06(+0.18%)
Nov 12, 2021	31.98	32.10	31.27	31.94	2,533,762	-0.20(-0.62%)
Nov 11, 2021	31.75	32.97	31.67	32.14	3,535,782	+0.97(+3.13%)
Nov 10, 2021	32.15		30.91	31.17	2,853,679	-0.92(-2.86%)
Nov 09, 2021	32.42	33.38	31.80	32.09	2,665,115	-0.15(-0.47%)
Nov 08, 2021	33.11	33.55	32.15	32.24	4,734,492	-0.85(-2.57%)
Nov 05, 2021	30.94	33.43	30.79	33.09	6,955,225	+2.50(+8.16%)
Nov 04, 2021	31.47	32.63	30.58	30.59	6,012,729	-0.95(-3.00%)
Nov 03, 2021	31.09	31.83	30.53	31.54	4,033,507	+0.47(+1.52%)
Nov 02, 2021	32.10	32.16	30.68	31.06	2,773,986	-1.18(-3.67%)
Nov 01, 2021	31.05	32.48	31.96	32.25	3,340,846	+1.21(+3.90%)
Oct 29, 2021	31.73	31.91	30.76	31.04	3,199,321	-0.91(-2.84%)
Oct 28, 2021	31.35	32.05		31.94	4,115,659	+0.09(+0.27%)
Oct 27, 2021	31.96	32.71	31.77	31.86	2,892,182	-0.10(-0.33%)
Oct 26, 2021	32.24			31.96	2,870,985	-1.14(-3.43%)
Oct 25, 2021	32.44	33.66	32.40	33.10	6,808,240	+1.28(+4.01%)
Oct 22, 2021	31.91	32.41	29.95	31.82	9,013,385	-0.37(-1.15%)
Oct 21, 2021	33.07	33.67	31.78	32.19	6,695,955	-1.80(-5.29%)
Oct 20, 2021	33.76	34.70	33.14	33.99	4,614,968	+0.26(+0.76%)
Oct 19, 2021	34.71	34.80	33.59	33.73	3,437,459	-1.14(-3.28%)
Oct 18, 2021	34.41	35.48	34.41	34.88	5,257,673	+0.15(+0.44%)
Oct 15, 2021	33.30	35.41	32.90	34.72	11,210,956	+2.47(+7.65%)
Oct 14, 2021	33.49	33.88	32.16	32.26	6,848,371	-0.85(-2.57%)
Oct 13, 2021	33.59	34.58	32.99	33.11	9,267,008	-0.25(-0.74%)
Oct 12, 2021	35.60	35.67	33.09	33.35	7,835,048	-1.67(-4.78%)
Oct 11, 2021	36.81	36.89	35.03	35.03	8,049,430	-2.96(-7.79%)
Oct 08, 2021	39.26	40.02	37.86	37.99	7,630,167	-1.49(-3.76%)
Oct 07, 2021	37.60	39.57	37.51	39.47	17,869,482	+2.03(+5.43%)
Oct 06, 2021	36.60	37.50	35.41	37.44	7,744,442	-0.59(-1.54%)
Oct 05, 2021	38.54	39.63	37.01	38.03	6,428,327	-0.24(-0.62%)
Oct 04, 2021	38.61	40.45	37.93	38.26	13,339,517	-1.51(-3.81%)
Oct 01, 2021	38.22	40.48	37.26	39.78	4,875,370	+1.78(+4.68%)
Sep 30, 2021	39.20	39.20	37.86	38.00	2,646,187	-0.86(-2.21%)
Sep 29, 2021	39.55	40.03	38.19	38.86	2,830,279	-0.53(-1.34%)
Sep 28, 2021	40.95	41.15	39.04	39.39	1,973,810	-1.74(-4.23%)
Sep 27, 2021	41.44	41.57	40.68	41.13	1,389,607	-0.73(-1.74%)
Sep 24, 2021	42.72	42.96	41.46	41.86	1,296,338	-1.16(-2.70%)
Sep 23, 2021	44.17	44.23	42.83	43.02	1,337,525	-0.83(-1.90%)
Sep 22, 2021	43.59	44.44	43.06	43.85	2,203,584	+0.80(+1.87%)
Sep 21, 2021	41.62	43.26	41.21	43.05	1,469,655	+1.86(+4.52%)
Sep 20, 2021	41.66	42.40	40.26	41.19	1,742,256	-1.46(-3.42%)
Sep 17, 2021	43.56	44.21	42.40	42.64	1,530,624	-1.02(-2.34%)
Sep 16, 2021	43.83	44.03	43.38	43.66	759,300	-0.32(-0.73%)
Sep 15, 2021	44.42	44.52	43.93	43.98	754,657	-0.33(-0.75%)
Sep 14, 2021	44.77	45.27	44.00	44.32	1,096,169	-0.51(-1.14%)
Sep 13, 2021	45.38	45.91	44.50	44.83	1,703,672	-0.24(-0.52%)
Sep 10, 2021	46.61	46.77	45.03	45.06	992,661	-1.13(-2.44%)
Sep 09, 2021	45.27	46.99	44.93	46.19	855,545	+0.87(+1.92%)
Sep 08, 2021	47.77	47.95	45.31	45.32	2,230,928	-2.69(-5.60%)
Sep 07, 2021	46.60	49.06	46.07	48.01	914,185	+0.71(+1.50%)
Sep 03, 2021	48.31	48.62	46.74	47.30	1,272,180	-1.11(-2.29%)
Sep 02, 2021	47.40	50.21	46.85	48.40	3,061,090	+1.10(+2.32%)