XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	39.35	39.98	37.64	38.79	1,053,266	-0.61(-1.56%)
Nov 27, 2020	39.71	40.91	38.68	39.41	574,049	-0.30(-0.76%)
Nov 25, 2020	39.72	39.95	39.17	39.71	536,308	-0.02(-0.05%)
Nov 24, 2020	39.14	39.79	37.70	39.73	959,842	+1.16(+3.02%)
Nov 23, 2020	37.86	38.56	37.06	38.56	445,685	+0.73(+1.93%)
Nov 20, 2020	38.29	38.29	37.05	37.84	851,454	-0.57(-1.48%)
Nov 19, 2020	37.26	38.64	36.66	38.40	800,156	+1.09(+2.92%)
Nov 18, 2020	38.21	39.00	36.56	37.32	1,319,595	-0.90(-2.35%)
Nov 17, 2020	37.63	38.27	36.77	38.21	657,784	+0.63(+1.69%)
Nov 16, 2020	36.99	38.01	36.18	37.58	645,798	+1.10(+3.01%)
Nov 13, 2020	36.63	36.89	35.76	36.48	1,054,855	+0.08(+0.21%)
Nov 12, 2020	37.16	38.23	35.22	36.41	1,037,666	-0.97(-2.61%)
Nov 11, 2020	37.48	40.09	37.22	37.38	1,553,873	+0.19(+0.51%)
Nov 10, 2020	40.30	41.48	36.32	37.19	2,893,770	-3.54(-8.69%)
Nov 09, 2020	41.88	42.44	39.58	40.73	2,014,396	+0.87(+2.18%)
Nov 06, 2020	40.59	40.88	38.92	39.86	709,791	-0.77(-1.89%)
Nov 05, 2020	39.18	41.27	38.66	40.63	980,863	+2.43(+6.36%)
Nov 04, 2020	39.81	39.86	37.40	38.20	2,775,916	+1.78(+4.88%)
Nov 03, 2020	39.28	40.37	38.58	36.42	494,364	-2.48(-6.37%)
Nov 02, 2020	39.01	39.57	38.34	38.90	342,059	+0.98(+2.59%)
Oct 30, 2020	37.80	38.02	36.72	37.91	1,206,667	-0.30(-0.79%)
Oct 29, 2020	38.46	38.96	37.64	38.21	628,439	-0.22(-0.57%)
Oct 28, 2020	39.61	40.06	38.14	38.43	1,411,242	-2.35(-5.75%)
Oct 27, 2020	40.46	41.15	40.22	40.78	662,426	+0.31(+0.77%)
Oct 26, 2020	40.65	41.05	39.21	40.47	604,385	-0.64(-1.56%)
Oct 23, 2020	41.29	41.55	40.18	41.11	553,434	-0.20(-0.48%)
Oct 22, 2020	43.05	43.50	40.44	41.31	886,959	-1.73(-4.02%)
Oct 21, 2020	42.17	43.32	41.64	43.04	786,039	+0.96(+2.27%)
Oct 20, 2020	40.02	42.35	40.02	42.08	735,760	+2.25(+5.65%)
Oct 19, 2020	40.18	41.24	39.77	39.83	566,694	-0.10(-0.26%)
Oct 16, 2020	40.74	40.98	39.38	39.94	430,907	+0.03(+0.07%)
Oct 15, 2020	39.45	40.25	38.93	39.91	446,636	-0.77(-1.88%)
Oct 14, 2020	39.26	41.85	38.86	40.67	1,209,120	+1.74(+4.47%)
Oct 13, 2020	39.97	40.27	38.22	38.93	1,407,719	-1.31(-3.24%)
Oct 12, 2020	40.67	40.91	39.96	40.24	166,660	-0.03(-0.07%)
Oct 09, 2020	41.07	41.17	39.73	40.27	386,082	-0.39(-0.95%)
Oct 08, 2020	39.96	40.79	39.67	40.66	433,146	+1.15(+2.92%)
Oct 07, 2020	41.22	41.59	39.16	39.50	483,999	-1.25(-3.06%)
Oct 06, 2020	39.89	41.11	39.55	40.75	693,945	+0.94(+2.35%)
Oct 05, 2020	39.19	40.32	38.97	39.81	336,471	+1.12(+2.88%)
Oct 02, 2020	38.64	40.30	38.46	38.70	834,222	-0.94(-2.36%)
Oct 01, 2020	39.43	39.96	39.17	39.63	1,058,945	+0.20(+0.50%)
Sep 30, 2020	39.24	40.41	38.89	39.44	616,695	+0.28(+0.72%)
Sep 29, 2020	39.26	39.41	38.20	39.15	907,560	-0.10(-0.26%)
Sep 28, 2020	41.63	41.74	38.98	39.26	559,545	-1.49(-3.67%)
Sep 25, 2020	40.07	41.52	39.59	40.75	606,716	+0.49(+1.22%)
Sep 24, 2020	38.75	40.61	38.45	40.26	500,328	+0.96(+2.43%)
Sep 23, 2020	41.12	41.12	39.19	39.30	820,346	-1.73(-4.22%)
Sep 22, 2020	40.23	41.31	39.73	41.03	562,627	+1.22(+3.06%)
Sep 21, 2020	39.73	40.07	38.47	39.81	828,907	-0.92(-2.25%)
Sep 18, 2020	41.56	42.11	40.66	40.73	706,937	-0.29(-0.71%)
Sep 17, 2020	40.67	41.58	39.99	41.02	1,076,516	-0.59(-1.41%)
Sep 16, 2020	41.86	42.06	41.34	41.61	519,672	+0.00(+0.00%)
Sep 15, 2020	42.13	42.45	41.21	41.61	602,924	-0.09(-0.20%)
Sep 14, 2020	42.57	43.04	41.24	41.70	1,020,000	-0.34(-0.81%)
Sep 11, 2020	43.79	43.79	41.53	42.04	452,050	-0.94(-2.18%)
Sep 10, 2020	45.31	46.15	42.42	42.97	729,882	-1.84(-4.12%)
Sep 09, 2020	43.98	45.35	43.70	44.82	642,667	+1.59(+3.68%)
Sep 08, 2020	42.90	44.27	42.09	43.23	587,172	-1.05(-2.37%)
Sep 04, 2020	45.44	45.56	42.11	44.28	1,136,047	-1.02(-2.26%)
Sep 03, 2020	46.26	46.36	43.20	45.30	1,676,826	-1.51(-3.23%)
Sep 02, 2020	48.84	49.19	45.42	46.81	918,848	-1.46(-3.02%)