XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	18.04	18.34	17.37	18.30	4,150,781	+0.10(+0.57%)
Aug 31, 2022	18.75	18.91	18.14	18.20	4,755,486	-0.48(-2.58%)
Aug 30, 2022	19.87	19.90	18.61	18.68	3,277,678	-0.97(-4.96%)
Aug 29, 2022	19.97	20.43	19.52	19.66	4,303,498	-0.51(-2.53%)
Aug 26, 2022	21.10	21.32	20.09	20.17	2,193,495	-0.76(-3.62%)
Aug 25, 2022	21.38	21.63	20.74	20.92	3,503,313	-0.29(-1.38%)
Aug 24, 2022	20.46	21.76	20.38	21.22	4,825,464	+0.77(+3.75%)
Aug 23, 2022	18.40	20.56	18.40	20.45	5,420,061	+2.02(+10.99%)
Aug 22, 2022	18.86	19.03	18.26	18.43	4,818,696	-0.85(-4.42%)
Aug 19, 2022	19.85	19.94	19.17	19.28	4,287,082	-0.90(-4.45%)
Aug 18, 2022	20.06	20.35	19.97	20.18	4,049,369	+0.09(+0.47%)
Aug 17, 2022	19.62	20.20	19.39	20.08	3,137,851	+0.18(+0.90%)
Aug 16, 2022	20.48	20.54	19.45	19.90	5,017,471	-0.77(-3.71%)
Aug 15, 2022	18.43	20.93	18.41	20.67	7,705,949	+2.04(+10.97%)
Aug 12, 2022	17.98	18.64	17.86	18.62	4,886,857	+0.87(+4.90%)
Aug 11, 2022	18.54	18.61	17.47	17.75	12,120,766	-1.66(-8.57%)
Aug 10, 2022	21.04	21.28	19.15	19.42	15,673,739	-2.96(-13.23%)
Aug 09, 2022	23.04	23.15	21.97	22.38	4,005,001	-0.95(-4.06%)
Aug 08, 2022	23.05	23.93	22.80	23.33	7,475,991	+0.84(+3.74%)
Aug 05, 2022	21.70	22.48	21.50	22.48	2,912,852	+0.32(+1.45%)
Aug 04, 2022	22.70	22.88	21.57	22.16	6,503,381	+0.36(+1.65%)
Aug 03, 2022	20.97	21.95	20.85	21.80	3,331,657	+1.06(+5.11%)
Aug 02, 2022	20.48	21.00	20.31	20.74	2,616,196	-0.06(-0.27%)
Aug 01, 2022	19.88	21.29	19.70	20.80	6,593,312	+0.84(+4.22%)
Jul 29, 2022	19.43	20.08	19.23	19.96	2,923,946	+0.54(+2.78%)
Jul 28, 2022	19.01	19.46	18.31	19.42	2,030,625	+0.44(+2.34%)
Jul 27, 2022	17.87	19.02	17.80	18.98	3,599,495	+1.43(+8.14%)
Jul 26, 2022	17.65	17.82	17.49	17.55	2,657,312	-0.31(-1.75%)
Jul 25, 2022	17.87	18.08	17.48	17.86	1,419,761	+0.19(+1.07%)
Jul 22, 2022	18.14	18.14	17.51	17.67	3,011,179	-0.44(-2.40%)
Jul 21, 2022	17.47	18.18	17.40	18.10	3,044,895	+0.62(+3.57%)
Jul 20, 2022	17.22	17.53	16.99	17.48	3,376,115	+0.23(+1.32%)
Jul 19, 2022	17.00	17.46	16.87	17.25	3,914,803	+0.64(+3.87%)
Jul 18, 2022	16.86	17.34	16.48	16.61	2,464,607	+0.03(+0.17%)
Jul 15, 2022	16.46	16.89	16.11	16.58	4,683,031	+0.49(+3.06%)
Jul 14, 2022	16.63	16.82	16.07	16.09	2,558,130	-0.84(-4.97%)
Jul 13, 2022	16.82	17.32	16.57	16.93	3,106,504	+0.05(+0.28%)
Jul 12, 2022	16.24	17.11	16.14	16.88	4,380,255	+0.49(+3.00%)
Jul 11, 2022	17.11	17.14	16.35	16.39	2,876,498	-1.10(-6.27%)
Jul 08, 2022	17.47	17.84	17.15	17.49	2,788,190	+0.01(+0.05%)
Jul 07, 2022	17.40	17.76	17.25	17.48	4,728,376	+0.40(+2.33%)
Jul 06, 2022	17.43	17.60	16.69	17.08	4,377,792	-0.57(-3.22%)
Jul 05, 2022	16.58	17.67	16.05	17.65	4,796,469	+0.74(+4.36%)