XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	40.74	41.62	39.53	39.74	2,945,409	-1.43(-3.47%)
Jun 29, 2020	41.68	42.09	40.79	41.17	802,944	-0.34(-0.82%)
Jun 26, 2020	43.47	43.83	41.38	41.51	744,890	-2.15(-4.92%)
Jun 25, 2020	42.54	44.84	42.50	43.65	1,175,624	+1.27(+2.99%)
Jun 24, 2020	43.65	44.80	42.17	42.39	1,993,781	-4.37(-9.35%)
Jun 23, 2020	44.73	47.09	44.65	46.76	1,792,036	+2.82(+6.42%)
Jun 22, 2020	44.81	45.33	43.52	43.94	1,114,300	-0.73(-1.63%)
Jun 19, 2020	46.12	46.43	44.39	44.67	1,436,181	-0.81(-1.79%)
Jun 18, 2020	43.76	46.05	42.98	45.48	1,637,168	+1.71(+3.91%)
Jun 17, 2020	42.09	44.81	41.43	43.77	1,844,462	+2.29(+5.52%)
Jun 16, 2020	40.98	42.56	40.85	41.48	1,549,225	+1.98(+5.00%)
Jun 15, 2020	37.68	39.71	37.13	39.50	911,652	+0.53(+1.36%)
Jun 12, 2020	38.04	40.30	37.51	38.97	1,472,019	+2.07(+5.61%)
Jun 11, 2020	36.28	38.36	35.59	36.90	2,349,852	-3.06(-7.65%)
Jun 10, 2020	38.48	40.27	37.58	39.96	1,591,738	+1.45(+3.76%)
Jun 09, 2020	37.45	39.43	36.20	38.51	2,454,837	-0.30(-0.78%)
Jun 08, 2020	34.71	39.15	34.60	38.81	3,613,369	+4.21(+12.17%)
Jun 05, 2020	34.05	35.29	33.67	34.60	2,175,468	+1.80(+5.48%)
Jun 04, 2020	32.77	32.99	31.74	32.80	1,169,833	+0.03(+0.09%)
Jun 03, 2020	31.38	33.73	30.85	32.78	2,301,794	+2.27(+7.44%)
Jun 02, 2020	29.24	30.81	28.86	30.51	1,570,242	+1.62(+5.60%)
Jun 01, 2020	28.15	29.29	27.98	28.89	758,921	+0.17(+0.59%)
May 29, 2020	28.65	29.05	27.61	28.72	1,076,951	-0.07(-0.23%)
May 28, 2020	28.95	29.23	27.71	28.78	1,487,592	-0.09(-0.29%)
May 27, 2020	29.76	30.62	28.72	28.87	2,095,893	-0.38(-1.29%)
May 26, 2020	28.38	30.79	27.96	29.25	2,854,617	+2.01(+7.36%)
May 22, 2020	26.87	27.71	26.28	27.24	1,160,362	+0.30(+1.12%)
May 21, 2020	26.01	27.41	25.80	26.94	1,440,997	+0.93(+3.56%)
May 20, 2020	25.16	26.39	25.07	26.01	1,474,479	+0.95(+3.77%)
May 19, 2020	25.74	25.96	24.94	25.07	1,245,638	-1.01(-3.88%)
May 18, 2020	25.65	26.37	25.38	26.08	1,029,341	+1.00(+4.00%)
May 15, 2020	24.69	25.74	24.18	25.08	1,252,020	+0.43(+1.73%)
May 14, 2020	25.59	25.66	23.75	24.65	3,187,144	-1.74(-6.60%)
May 13, 2020	25.54	27.56	24.26	26.39	5,748,578	+2.88(+12.23%)
May 12, 2020	24.01	24.55	23.28	23.52	1,215,607	-0.46(-1.93%)
May 11, 2020	23.30	24.57	23.17	23.98	1,299,995	+0.23(+0.96%)
May 08, 2020	23.62	23.97	23.08	23.75	643,400	+0.65(+2.83%)
May 07, 2020	22.12	23.32	22.03	23.10	1,260,542	+1.45(+6.68%)
May 06, 2020	21.53	22.33	21.12	21.65	2,822,630	+0.30(+1.42%)
May 05, 2020	22.15	22.47	21.29	21.35	1,080,817	-0.34(-1.57%)
May 04, 2020	21.50	22.10	21.31	21.69	721,838	-0.16(-0.74%)
May 01, 2020	22.97	23.24	21.44	21.85	775,019	-1.95(-8.19%)
Apr 30, 2020	23.52	24.22	23.06	23.80	664,116	+0.03(+0.12%)
Apr 29, 2020	24.21	25.23	23.19	23.77	1,747,150	+0.19(+0.80%)
Apr 28, 2020	22.89	24.22	22.63	23.58	1,506,643	+1.09(+4.84%)
Apr 27, 2020	21.84	22.51	19.98	22.49	2,657,429	+0.83(+3.84%)
Apr 24, 2020	24.47	24.47	21.57	21.66	2,484,271	-2.70(-11.07%)
Apr 23, 2020	24.68	25.06	23.73	24.36	1,192,833	-0.26(-1.04%)
Apr 22, 2020	24.05	25.01	23.57	24.61	1,103,409	+1.29(+5.51%)
Apr 21, 2020	24.63	25.20	22.99	23.33	884,166	-2.15(-8.43%)
Apr 20, 2020	24.39	25.53	24.20	25.47	1,437,165	+0.10(+0.41%)
Apr 17, 2020	24.69	26.57	24.08	25.37	2,766,010	+1.30(+5.38%)
Apr 16, 2020	23.28	24.37	22.23	24.07	4,561,661	+1.95(+8.81%)
Apr 15, 2020	20.67	23.06	20.03	22.12	2,841,496	+0.58(+2.68%)
Apr 14, 2020	20.60	22.81	20.60	21.55	2,295,940	+1.51(+7.55%)
Apr 13, 2020	21.38	21.42	18.92	20.03	2,042,957	-1.31(-6.16%)
Apr 09, 2020	20.92	23.53	20.72	21.35	1,834,315	+0.93(+4.54%)
Apr 08, 2020	20.97	21.35	19.69	20.42	816,710	+0.06(+0.28%)
Apr 07, 2020	20.55	21.38	19.94	20.37	1,058,146	+1.07(+5.54%)
Apr 06, 2020	17.75	20.63	17.25	19.30	2,189,640	+2.59(+15.52%)
Apr 03, 2020	16.71	17.55	15.97	16.70	1,318,411	+0.44(+2.67%)
Apr 02, 2020	17.10	17.93	15.75	16.27	2,240,693	-0.69(-4.07%)
Apr 01, 2020	17.46	17.78	16.36	16.96	2,212,174	-1.29(-7.05%)
Mar 31, 2020	19.27	19.58	17.56	18.25	1,869,845	-1.22(-6.27%)
Mar 30, 2020	20.94	21.05	19.09	19.47	886,775	-1.59(-7.55%)
Mar 27, 2020	21.89	22.48	20.49	21.06	1,008,657	-2.43(-10.35%)
Mar 26, 2020	21.76	24.51	21.76	23.49	1,543,623	+1.73(+7.96%)
Mar 25, 2020	18.90	24.69	17.11	21.76	2,797,247	+3.18(+17.11%)
Mar 24, 2020	17.14	19.86	16.81	18.58	1,918,716	+2.54(+15.80%)
Mar 23, 2020	17.15	17.15	15.52	16.04	2,838,721	-0.93(-5.46%)
Mar 20, 2020	19.86	21.42	16.89	16.97	1,873,008	-2.80(-14.16%)
Mar 19, 2020	16.49	20.81	15.13	19.77	2,839,148	+3.12(+18.75%)
Mar 18, 2020	18.05	18.75	14.66	16.65	3,366,071	-2.19(-11.65%)
Mar 17, 2020	18.15	18.92	16.70	18.84	1,353,761	+1.31(+7.44%)
Mar 16, 2020	17.58	21.69	17.05	17.54	4,538,112	-3.64(-17.20%)
Mar 13, 2020	19.91	21.42	17.26	21.18	3,318,916	+4.43(+26.43%)
Mar 12, 2020	17.75	17.97	15.15	16.75	6,842,874	-5.23(-23.80%)
Mar 11, 2020	27.41	27.77	21.68	21.98	4,915,680	-6.35(-22.40%)
Mar 10, 2020	26.89	30.00	26.32	28.33	4,468,942	+3.13(+12.42%)
Mar 09, 2020	26.91	30.27	24.37	25.20	6,404,177	-4.11(-14.04%)
Mar 06, 2020	32.78	33.08	28.47	29.31	4,871,599	-4.51(-13.34%)
Mar 05, 2020	35.93	36.25	33.17	33.83	1,066,614	-2.91(-7.93%)
Mar 04, 2020	34.63	37.23	34.07	36.74	1,258,980	+2.53(+7.41%)
Mar 03, 2020	35.35	36.33	33.86	34.20	1,182,377	-0.94(-2.66%)
Mar 02, 2020	33.16	36.54	33.11	35.14	1,681,838	+2.36(+7.22%)
Feb 28, 2020	32.87	33.24	30.99	32.78	3,516,714	-0.76(-2.26%)
Feb 27, 2020	33.81	34.81	31.90	33.53	3,791,066	-0.71(-2.07%)
Feb 26, 2020	35.53	36.49	33.92	34.24	2,181,871	-1.23(-3.47%)
Feb 25, 2020	37.56	38.00	35.27	35.47	1,049,836	-1.89(-5.06%)
Feb 24, 2020	38.32	38.78	36.71	37.36	1,145,389	-2.68(-6.69%)
Feb 21, 2020	40.34	40.48	38.40	40.04	437,038	-0.62(-1.54%)
Feb 20, 2020	40.19	41.14	39.27	40.66	788,223	+0.47(+1.18%)
Feb 19, 2020	39.03	40.55	38.83	40.19	924,051	+1.47(+3.79%)
Feb 18, 2020	38.31	39.07	37.85	38.73	502,961	+0.59(+1.54%)
Feb 14, 2020	39.22	39.32	37.44	38.14	615,914	-0.98(-2.51%)
Feb 13, 2020	38.53	39.78	37.66	39.12	528,530	+0.43(+1.10%)
Feb 12, 2020	36.99	38.90	36.99	38.70	661,432	+1.82(+4.92%)
Feb 11, 2020	35.34	37.04	35.34	36.88	796,952	+1.58(+4.47%)
Feb 10, 2020	35.21	35.52	33.67	35.30	1,318,283	-0.04(-0.11%)
Feb 07, 2020	36.19	36.30	34.80	35.34	1,175,374	-0.89(-2.45%)
Feb 06, 2020	38.04	38.26	35.87	36.23	1,021,785	-1.51(-4.01%)
Feb 05, 2020	37.31	38.06	37.01	37.74	423,319	+0.88(+2.39%)
Feb 04, 2020	38.60	39.29	36.71	36.86	672,192	-1.41(-3.68%)
Feb 03, 2020	38.01	39.66	37.76	38.27	728,977	+0.30(+0.80%)
Jan 31, 2020	36.89	38.54	36.53	37.97	1,270,309	+1.18(+3.21%)
Jan 30, 2020	37.70	38.30	36.43	36.79	1,022,712	-1.36(-3.57%)
Jan 29, 2020	37.12	38.28	36.79	38.15	860,832	+1.22(+3.30%)
Jan 28, 2020	35.92	37.18	35.09	36.93	1,014,552	+1.35(+3.80%)
Jan 27, 2020	34.53	36.33	33.64	35.58	970,694	-0.87(-2.39%)
Jan 24, 2020	38.80	39.24	35.87	36.45	2,221,984	-2.34(-6.02%)
Jan 23, 2020	40.56	40.57	38.39	38.78	1,193,449	-1.40(-3.48%)
Jan 22, 2020	39.40	41.17	39.26	40.18	2,647,998	+1.79(+4.66%)
Jan 21, 2020	37.72	39.42	37.27	38.39	2,550,902	+1.70(+4.64%)
Jan 17, 2020	35.95	37.73	35.77	36.69	2,406,779	+1.03(+2.89%)
Jan 16, 2020	35.71	35.94	35.57	35.66	1,068,339	+0.14(+0.40%)
Jan 15, 2020	35.14	35.95	35.14	35.52	608,160	+0.38(+1.08%)
Jan 14, 2020	35.74	36.17	35.00	35.14	621,460	-0.37(-1.04%)
Jan 13, 2020	35.71	36.03	35.39	35.51	316,298	-0.05(-0.13%)
Jan 10, 2020	35.91	36.70	35.40	35.56	716,346	-0.22(-0.61%)
Jan 09, 2020	34.72	35.93	34.20	35.77	1,430,174	+0.88(+2.52%)
Jan 08, 2020	34.66	35.24	33.96	34.89	1,873,080	+0.28(+0.82%)
Jan 07, 2020	34.39	34.98	33.59	34.61	873,235	+0.36(+1.05%)
Jan 06, 2020	35.70	35.76	33.70	34.25	1,931,673	-1.90(-5.26%)
Jan 03, 2020	36.36	37.24	35.48	36.15	1,276,652	-0.35(-0.96%)
Jan 02, 2020	36.50	37.00	36.13	36.50	1,626,784	+0.07(+0.18%)
Dec 31, 2019	36.25	36.53	35.71	36.44	411,877	+0.24(+0.65%)
Dec 30, 2019	36.52	36.87	35.10	36.20	340,919	-0.21(-0.57%)
Dec 27, 2019	36.72	37.29	35.73	36.41	528,167	-0.17(-0.47%)
Dec 26, 2019	37.60	37.83	36.34	36.58	349,117	-0.91(-2.42%)
Dec 24, 2019	36.89	37.84	36.13	37.49	190,821	+0.38(+1.02%)
Dec 23, 2019	37.89	38.02	35.81	37.11	705,590	-0.73(-1.92%)
Dec 20, 2019	35.85	38.31	35.09	37.84	6,869,355	+2.12(+5.93%)
Dec 19, 2019	35.47	36.23	33.91	35.72	3,115,286	-0.32(-0.89%)
Dec 18, 2019	32.88	36.17	31.70	36.04	4,481,279	+3.59(+11.08%)
Dec 17, 2019	33.92	33.92	31.56	32.44	2,470,074	-1.42(-4.19%)
Dec 16, 2019	35.77	36.41	32.87	33.86	4,171,960	-1.81(-5.06%)
Dec 13, 2019	32.82	36.25	32.26	35.67	5,408,118	+2.90(+8.86%)
Dec 12, 2019	32.24	35.43	31.62	32.77	8,585,378	+0.17(+0.52%)