XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	47.02	49.69	46.79	48.27	1,849,314	+1.55(+3.32%)
Aug 31, 2020	47.15	47.22	45.85	46.72	490,151	-0.33(-0.70%)
Aug 28, 2020	47.37	48.05	46.13	47.05	551,214	+0.13(+0.28%)
Aug 27, 2020	45.40	47.29	45.19	46.92	1,031,985	+1.73(+3.83%)
Aug 26, 2020	44.55	45.40	44.04	45.19	1,378,571	+0.57(+1.27%)
Aug 25, 2020	43.64	44.69	43.17	44.62	690,904	+0.97(+2.23%)
Aug 24, 2020	41.62	44.28	41.62	43.64	932,001	+2.48(+6.02%)
Aug 21, 2020	42.67	42.73	41.14	41.17	848,599	-1.53(-3.59%)
Aug 20, 2020	41.40	42.76	41.37	42.70	1,166,698	+0.44(+1.05%)
Aug 19, 2020	42.37	42.76	41.48	42.25	965,968	+0.09(+0.22%)
Aug 18, 2020	41.97	42.85	41.86	42.16	678,558	+0.52(+1.25%)
Aug 17, 2020	41.82	43.04	41.03	41.64	967,318	-0.12(-0.29%)
Aug 14, 2020	42.65	42.94	41.27	41.76	914,145	-0.96(-2.24%)
Aug 13, 2020	43.88	44.82	42.43	42.72	677,180	-1.30(-2.94%)
Aug 12, 2020	47.42	50.08	42.35	44.01	2,756,348	-0.78(-1.73%)
Aug 11, 2020	45.86	46.79	44.29	44.79	1,277,617	-0.60(-1.31%)
Aug 10, 2020	45.95	46.54	43.98	45.38	999,902	-0.14(-0.31%)
Aug 07, 2020	46.75	47.16	44.68	45.53	1,189,329	-1.77(-3.74%)
Aug 06, 2020	45.52	48.31	45.45	47.30	1,848,012	+1.95(+4.30%)
Aug 05, 2020	45.58	46.61	45.17	45.35	722,863	+0.09(+0.19%)
Aug 04, 2020	44.38	45.62	44.05	45.26	1,078,121	+0.71(+1.59%)
Aug 03, 2020	44.55	46.26	44.18	44.55	1,356,242	+0.57(+1.29%)
Jul 31, 2020	45.04	45.04	43.13	43.98	575,424	-0.88(-1.96%)
Jul 30, 2020	44.81	45.46	43.20	44.86	717,447	-0.97(-2.13%)
Jul 29, 2020	45.34	45.94	44.21	45.84	1,425,965	+1.12(+2.50%)
Jul 28, 2020	44.28	44.93	42.91	44.72	1,051,686	+0.05(+0.11%)
Jul 27, 2020	42.49	45.26	42.42	44.68	2,115,284	+2.46(+5.83%)
Jul 24, 2020	41.42	42.41	40.63	42.22	1,904,407	+0.29(+0.70%)
Jul 23, 2020	43.10	43.87	41.50	41.92	637,049	-1.25(-2.89%)
Jul 22, 2020	42.94	44.08	42.63	43.17	1,035,458	+0.66(+1.56%)
Jul 21, 2020	42.77	43.94	42.10	42.51	1,197,343	+0.33(+0.79%)
Jul 20, 2020	40.29	42.48	40.10	42.18	1,249,957	+1.89(+4.70%)
Jul 17, 2020	40.60	40.85	39.29	40.29	1,368,415	-0.01(-0.02%)
Jul 16, 2020	40.66	41.13	39.55	40.30	2,243,109	-2.20(-5.19%)
Jul 15, 2020	42.65	43.10	41.54	42.50	1,147,920	+0.29(+0.69%)
Jul 14, 2020	43.18	43.18	40.79	42.21	3,562,614	-1.05(-2.43%)
Jul 13, 2020	45.02	47.89	41.67	43.26	2,508,160	-1.21(-2.72%)
Jul 10, 2020	44.46	44.92	43.81	44.47	949,137	-0.14(-0.32%)
Jul 09, 2020	45.50	45.53	43.74	44.61	753,496	-0.51(-1.13%)
Jul 08, 2020	44.53	45.60	44.08	45.12	656,005	+0.90(+2.03%)
Jul 07, 2020	44.93	45.60	43.94	44.22	1,664,528	-0.79(-1.76%)
Jul 06, 2020	43.61	45.85	43.46	45.02	2,377,747	+2.65(+6.25%)
Jul 02, 2020	44.00	44.30	42.09	42.37	6,618,591	+1.35(+3.30%)