XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.68	11.83	11.45	11.75	6,845,442	+0.06(+0.48%)
Feb 27, 2023	12.25	12.26	11.67	11.69	8,886,213	-0.56(-4.56%)
Feb 24, 2023	12.31	12.38	12.03	12.25	4,562,409	-0.27(-2.19%)
Feb 23, 2023	12.63	12.75	12.38	12.53	5,479,343	+0.07(+0.53%)
Feb 22, 2023	12.56	12.73	12.10	12.46	8,175,799	-0.13(-1.05%)
Feb 21, 2023	12.26	13.30	12.26	12.59	8,811,822	+0.38(+3.10%)
Feb 17, 2023	12.77	12.83	11.73	12.21	34,359,828	-2.82(-18.75%)
Feb 16, 2023	15.00	15.25	14.44	15.03	7,892,137	-0.29(-1.91%)
Feb 15, 2023	15.05	15.48	14.99	15.33	3,708,533	+0.21(+1.38%)
Feb 14, 2023	15.14	15.22	14.97	15.12	3,587,499	-0.09(-0.56%)
Feb 13, 2023	14.96	15.42	14.89	15.20	3,791,373	+0.39(+2.62%)
Feb 10, 2023	14.73	14.90	14.46	14.82	5,518,057	+0.09(+0.58%)
Feb 09, 2023	15.68	15.70	14.71	14.73	3,880,758	-0.91(-5.81%)
Feb 08, 2023	15.54	15.84	15.46	15.64	4,972,112	-0.02(-0.12%)
Feb 07, 2023	16.10	16.13	15.43	15.66	4,647,912	-0.46(-2.88%)
Feb 06, 2023	16.08	16.58	15.98	16.12	2,638,899	-0.39(-2.35%)
Feb 03, 2023	16.30	16.83	16.26	16.51	6,145,813	-0.33(-1.97%)
Feb 02, 2023	17.01	17.26	16.72	16.84	2,462,487	+0.21(+1.25%)
Feb 01, 2023	16.83	16.97	16.28	16.63	3,147,897	-0.23(-1.35%)
Jan 31, 2023	17.02	17.31	16.73	16.86	5,118,217	-0.14(-0.83%)
Jan 30, 2023	16.92	17.36	16.86	17.00	4,149,210	-0.13(-0.77%)
Jan 27, 2023	16.34	17.15	16.28	17.13	3,756,007	+0.25(+1.46%)
Jan 26, 2023	16.75	17.04	16.53	16.89	2,437,932	+0.27(+1.65%)
Jan 25, 2023	16.61	16.74	16.33	16.61	2,840,593	-0.18(-1.07%)
Jan 24, 2023	16.64	16.87	16.45	16.79	2,822,812	+0.11(+0.68%)
Jan 23, 2023	16.41	16.88	16.13	16.68	4,623,706	+0.57(+3.52%)
Jan 20, 2023	15.62	16.24	15.60	16.11	3,196,834	+0.35(+2.22%)
Jan 19, 2023	15.36	15.84	15.35	15.76	4,802,992	+0.34(+2.21%)
Jan 18, 2023	15.53	15.97	15.41	15.42	3,757,889	+0.11(+0.74%)
Jan 17, 2023	14.93	15.37	14.85	15.31	3,474,540	-0.44(-2.82%)
Jan 13, 2023	15.77	16.11	15.70	15.75	3,463,846	-0.20(-1.25%)
Jan 12, 2023	15.25	16.10	15.03	15.95	6,468,967	+0.78(+5.11%)
Jan 11, 2023	14.68	15.25	14.65	15.18	6,660,433	+0.45(+3.08%)
Jan 10, 2023	14.67	14.79	14.33	14.72	4,307,710	+0.46(+3.25%)
Jan 09, 2023	13.92	14.57	13.78	14.26	3,209,979	+0.28(+2.03%)
Jan 06, 2023	13.47	14.03	13.47	13.97	3,322,752	+0.76(+5.73%)
Jan 05, 2023	13.31	13.43	13.02	13.22	2,930,396	-0.25(-1.83%)
Jan 04, 2023	13.17	13.57	13.08	13.46	2,917,819	+0.39(+2.97%)
Jan 03, 2023	13.72	14.03	13.06	13.08	6,068,812	-1.44(-9.91%)
Dec 30, 2022	14.27	14.57	14.22	14.51	1,347,987	+0.09(+0.59%)
Dec 29, 2022	14.31	14.48	13.95	14.43	2,571,775	+0.33(+2.35%)
Dec 28, 2022	13.95	14.17	13.72	14.10	4,012,258	+0.33(+2.41%)
Dec 27, 2022	14.07	14.33	13.71	13.77	3,170,680	-0.92(-6.25%)
Dec 23, 2022	14.56	14.79	14.40	14.68	2,669,316	+0.52(+3.67%)
Dec 22, 2022	14.45	14.62	13.81	14.16	2,301,040	-0.40(-2.73%)
Dec 21, 2022	14.27	14.57	14.07	14.56	3,033,356	+0.29(+2.06%)
Dec 20, 2022	13.75	14.54	13.72	14.27	4,740,648	+0.84(+6.27%)
Dec 19, 2022	13.24	13.56	13.02	13.43	5,461,067	+0.19(+1.43%)
Dec 16, 2022	13.34	13.50	13.16	13.24	5,140,738	-0.19(-1.41%)
Dec 15, 2022	13.72	13.92	13.31	13.43	4,785,435	-0.48(-3.47%)
Dec 14, 2022	13.61	14.21	13.50	13.91	12,955,555	-0.41(-2.84%)
Dec 13, 2022	15.12	15.37	14.16	14.31	6,240,021	-0.44(-3.01%)
Dec 12, 2022	14.57	14.87	14.31	14.76	3,869,620	-0.28(-1.89%)
Dec 09, 2022	14.86	15.36	14.49	15.04	4,707,363	+0.00(+0.00%)
Dec 08, 2022	15.69	15.80	14.88	15.04	5,222,417	-0.64(-4.10%)
Dec 07, 2022	15.96	15.99	15.41	15.69	4,407,862	-0.34(-2.13%)
Dec 06, 2022	16.60	16.70	15.99	16.03	4,024,385	-0.47(-2.87%)
Dec 05, 2022	17.16	17.33	16.43	16.50	4,445,603	-0.88(-5.06%)
Dec 02, 2022	16.43	17.56	16.42	17.38	4,785,158	+0.81(+4.91%)