XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	39.09	39.46	38.56	38.84	2,551,149	-0.83(-2.10%)
Jul 29, 2021	39.02	39.70	38.79	39.67	846,988	+0.68(+1.75%)
Jul 28, 2021	38.62	39.44	38.00	38.99	656,608	+0.62(+1.63%)
Jul 27, 2021	39.87	39.87	37.39	38.37	2,749,125	-1.47(-3.68%)
Jul 26, 2021	38.50	39.97	38.45	39.83	1,852,156	+1.09(+2.81%)
Jul 23, 2021	38.51	39.62	38.31	38.74	2,913,931	+0.45(+1.19%)
Jul 22, 2021	38.87	39.39	37.89	38.29	475,550	-0.55(-1.41%)
Jul 21, 2021	38.22	38.94	37.76	38.84	399,408	+0.61(+1.61%)
Jul 20, 2021	37.13	38.37	36.44	38.22	984,706	+1.05(+2.82%)
Jul 19, 2021	38.90	39.26	36.80	37.17	1,700,319	-2.33(-5.89%)
Jul 16, 2021	39.26	39.75	38.79	39.50	1,814,627	+1.00(+2.60%)
Jul 15, 2021	38.53	39.01	38.06	38.50	1,514,396	-0.11(-0.29%)
Jul 14, 2021	39.44	39.73	37.96	38.61	1,235,757	-0.48(-1.23%)
Jul 13, 2021	38.26	39.76	38.01	39.09	737,501	+0.75(+1.95%)
Jul 12, 2021	38.33	38.52	37.67	38.35	420,737	+0.18(+0.47%)
Jul 09, 2021	38.10	39.00	37.49	38.17	377,399	+0.41(+1.08%)
Jul 08, 2021	37.99	38.32	37.56	37.76	802,745	-1.32(-3.39%)
Jul 07, 2021	39.07	39.72	38.04	39.09	895,201	+0.18(+0.46%)
Jul 06, 2021	39.98	40.23	38.73	38.91	736,310	-1.24(-3.09%)
Jul 02, 2021	40.30	40.60	39.54	40.14	902,415	+0.04(+0.09%)
Jul 01, 2021	41.07	41.23	39.59	40.11	985,590	-1.09(-2.64%)
Jun 30, 2021	41.97	42.19	40.94	41.19	822,130	-0.98(-2.33%)
Jun 29, 2021	42.79	43.21	41.87	42.18	583,510	-0.37(-0.87%)
Jun 28, 2021	42.55	42.75	41.84	42.55	459,730	+0.07(+0.16%)
Jun 25, 2021	43.57	43.70	42.27	42.48	611,675	-0.83(-1.92%)
Jun 24, 2021	44.27	44.27	42.89	43.31	883,771	-0.39(-0.89%)
Jun 23, 2021	43.29	44.10	43.10	43.70	474,854	+0.50(+1.16%)
Jun 22, 2021	43.15	43.50	42.57	43.20	600,722	-0.03(-0.07%)
Jun 21, 2021	43.39	43.86	42.84	43.23	1,818,051	-0.28(-0.65%)
Jun 18, 2021	43.63	44.25	43.17	43.51	1,211,116	+0.04(+0.09%)
Jun 17, 2021	42.21	44.16	42.02	43.47	1,226,636	+1.24(+2.93%)
Jun 16, 2021	41.84	42.53	41.51	42.23	1,146,416	+0.28(+0.68%)
Jun 15, 2021	42.06	42.37	41.52	41.95	696,267	-0.04(-0.09%)
Jun 14, 2021	41.89	42.45	41.70	41.99	1,288,607	+0.20(+0.48%)
Jun 11, 2021	41.30	42.12	41.05	41.79	866,960	+0.61(+1.49%)
Jun 10, 2021	40.08	41.41	39.55	41.18	1,404,038	+1.16(+2.91%)
Jun 09, 2021	39.34	40.25	39.34	40.01	1,467,879	+0.72(+1.83%)
Jun 08, 2021	39.11	39.42	38.39	39.29	856,843	+0.11(+0.29%)
Jun 07, 2021	38.32	39.67	37.94	39.18	986,691	+0.92(+2.40%)
Jun 04, 2021	37.67	38.38	37.64	38.26	1,795,570	+0.87(+2.33%)
Jun 03, 2021	37.59	37.65	37.15	37.39	517,341	-0.44(-1.17%)
Jun 02, 2021	37.38	38.66	36.97	37.84	2,403,673	+0.47(+1.27%)
Jun 01, 2021	38.22	38.30	37.19	37.36	1,278,541	-0.15(-0.40%)
May 28, 2021	36.75	38.05	36.34	37.51	1,045,490	+0.89(+2.43%)
May 27, 2021	37.69	38.19	36.24	36.63	1,572,002	-1.05(-2.79%)
May 26, 2021	36.83	38.02	36.66	37.68	2,812,408	+1.02(+2.79%)
May 25, 2021	38.56	38.56	36.52	36.65	2,023,444	-1.05(-2.78%)
May 24, 2021	38.52	38.52	36.94	37.70	2,267,639	-0.61(-1.58%)
May 21, 2021	39.78	39.96	38.16	38.31	1,448,043	-1.12(-2.83%)
May 20, 2021	39.79	40.11	39.31	39.43	3,406,108	-0.30(-0.76%)
May 19, 2021	39.09	39.91	38.99	39.73	1,077,956	-0.13(-0.33%)
May 18, 2021	40.85	41.43	39.78	39.86	878,453	-0.71(-1.75%)
May 17, 2021	40.61	40.90	40.00	40.57	949,416	-0.01(-0.02%)
May 14, 2021	39.58	40.80	39.22	40.58	4,762,997	+1.71(+4.40%)
May 13, 2021	40.10	40.25	38.19	38.87	1,982,047	-0.33(-0.84%)
May 12, 2021	41.10	41.32	39.09	39.20	1,912,728	-2.37(-5.71%)
May 11, 2021	38.89	42.05	38.59	41.57	1,601,068	+1.25(+3.10%)
May 10, 2021	42.27	42.28	40.21	40.32	1,131,433	-2.03(-4.80%)
May 07, 2021	40.42	42.55	40.42	42.36	1,707,940	+2.19(+5.46%)
May 06, 2021	40.71	40.74	38.83	40.16	1,471,797	-0.29(-0.72%)
May 05, 2021	37.46	41.80	37.46	40.46	6,791,676	+4.11(+11.29%)
May 04, 2021	36.81	36.90	35.95	36.35	1,271,789	-0.65(-1.76%)