XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	46.00	48.32	45.79	47.30	1,786,964	+1.29(+2.80%)
Aug 31, 2021	46.33	46.50	45.36	46.02	1,383,186	-0.23(-0.49%)
Aug 30, 2021	46.21	46.59	45.21	46.25	617,782	+0.22(+0.47%)
Aug 27, 2021	44.98	46.46	44.57	46.03	1,322,156	+1.14(+2.53%)
Aug 26, 2021	45.43	46.00	44.71	44.89	1,642,253	-0.57(-1.25%)
Aug 25, 2021	44.74	45.56	44.41	45.46	2,106,191	+0.81(+1.82%)
Aug 24, 2021	43.18	44.72	43.18	44.65	888,449	+1.67(+3.90%)
Aug 23, 2021	42.67	43.46	42.34	42.97	660,257	+0.30(+0.71%)
Aug 20, 2021	42.76	43.04	41.46	42.67	774,777	-0.08(-0.18%)
Aug 19, 2021	41.48	42.85	41.01	42.75	1,237,523	+0.58(+1.37%)
Aug 18, 2021	42.61	42.91	42.04	42.17	1,193,171	-0.42(-0.98%)
Aug 17, 2021	43.15	43.47	41.82	42.58	1,190,657	-1.10(-2.51%)
Aug 16, 2021	44.49	44.75	43.54	43.68	1,159,984	-1.16(-2.59%)
Aug 13, 2021	45.49	45.53	44.82	44.85	978,978	-0.55(-1.21%)
Aug 12, 2021	45.60	45.80	44.84	45.39	607,705	-0.26(-0.56%)
Aug 11, 2021	46.56	46.56	45.41	45.65	1,015,210	-0.70(-1.51%)
Aug 10, 2021	46.95	47.24	45.73	46.35	1,041,415	-0.48(-1.03%)
Aug 09, 2021	45.64	47.53	45.23	46.83	1,842,869	+1.41(+3.10%)
Aug 06, 2021	44.25	45.48	43.86	45.42	1,866,191	+1.16(+2.63%)
Aug 05, 2021	43.53	45.55	43.24	44.26	2,950,442	+1.14(+2.65%)
Aug 04, 2021	42.03	44.90	41.57	43.11	4,363,846	+3.10(+7.75%)
Aug 03, 2021	39.34	40.25	39.02	40.01	1,383,426	+0.58(+1.46%)
Aug 02, 2021	39.31	40.24	38.75	39.44	872,661	+0.60(+1.53%)
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%)