XP Inc. - Class A Common Stock (NQ:XP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	18.53	18.78	18.43	18.77	5,280,916	+0.18(+0.97%)
May 15, 2025	18.87	18.94	18.53	18.59	10,472,527	-0.32(-1.69%)
May 14, 2025	18.53	19.09	18.33	18.91	15,427,666	+0.38(+2.05%)
May 13, 2025	18.39	18.70	18.18	18.53	17,081,062	+0.63(+3.52%)
May 12, 2025	17.95	18.09	17.64	17.90	10,269,723	+0.03(+0.17%)
May 09, 2025	17.72	17.97	17.61	17.87	10,195,624	+0.28(+1.59%)
May 08, 2025	16.18	17.65	16.17	17.59	12,102,208	+1.75(+11.05%)
May 07, 2025	15.87	15.87	15.51	15.84	4,685,795	+0.05(+0.32%)
May 06, 2025	15.84	16.11	15.76	15.79	3,526,585	-0.10(-0.63%)
May 05, 2025	16.11	16.24	15.85	15.89	3,230,955	-0.29(-1.79%)
May 02, 2025	16.17	16.26	15.99	16.18	3,511,295	+0.21(+1.31%)
May 01, 2025	16.25	16.29	15.82	15.97	2,339,088	-0.13(-0.81%)
Apr 30, 2025	15.86	16.11	15.72	16.10	4,570,957	-0.06(-0.37%)
Apr 29, 2025	16.26	16.40	16.14	16.16	3,812,485	-0.05(-0.31%)
Apr 28, 2025	16.05	16.29	15.90	16.21	6,100,720	+0.25(+1.57%)
Apr 25, 2025	15.57	16.02	15.52	15.96	8,927,660	+0.40(+2.57%)
Apr 24, 2025	15.25	15.61	14.91	15.56	19,718,792	+0.50(+3.32%)
Apr 23, 2025	14.90	15.21	14.74	15.06	8,355,162	+0.58(+4.01%)
Apr 22, 2025	14.04	14.52	14.03	14.48	6,207,619	+0.59(+4.25%)
Apr 21, 2025	13.87	14.03	13.72	13.89	2,611,424	-0.07(-0.50%)
Apr 17, 2025	13.75	14.04	13.72	13.96	6,450,544	+0.29(+2.12%)
Apr 16, 2025	13.74	13.89	13.56	13.67	5,084,420	-0.06(-0.44%)
Apr 15, 2025	13.84	13.96	13.70	13.73	5,412,037	+0.00(+0.00%)
Apr 14, 2025	13.71	13.89	13.57	13.73	6,299,403	+0.27(+2.01%)
Apr 11, 2025	13.04	13.53	12.79	13.46	8,959,328	+0.54(+4.18%)
Apr 10, 2025	13.16	13.42	12.51	12.92	5,939,616	-0.49(-3.65%)
Apr 09, 2025	12.51	13.54	12.23	13.41	10,803,408	+0.72(+5.67%)
Apr 08, 2025	13.30	13.38	12.61	12.69	10,922,638	-0.07(-0.55%)
Apr 07, 2025	12.60	13.28	12.20	12.76	8,915,115	-0.23(-1.77%)
Apr 04, 2025	13.63	13.74	12.81	12.99	9,470,431	-1.24(-8.71%)
Apr 03, 2025	14.02	14.38	13.79	14.23	13,911,235	+0.20(+1.43%)
Apr 02, 2025	14.08	14.19	13.80	14.03	6,880,789	-0.12(-0.85%)
Apr 01, 2025	14.10	14.21	13.89	14.15	5,871,441	+0.40(+2.91%)
Mar 31, 2025	14.29	14.36	13.73	13.75	8,416,989	-1.05(-7.09%)
Mar 28, 2025	14.58	15.12	14.25	14.80	14,670,005	+0.13(+0.89%)
Mar 27, 2025	14.80	15.03	14.64	14.67	4,632,276	-0.19(-1.28%)
Mar 26, 2025	14.77	14.88	14.48	14.86	5,454,072	+0.21(+1.43%)
Mar 25, 2025	14.93	15.10	14.49	14.65	10,813,502	-0.09(-0.61%)
Mar 24, 2025	15.07	15.17	14.74	14.74	4,837,859	-0.39(-2.58%)
Mar 21, 2025	15.10	15.31	15.04	15.13	7,426,642	-0.08(-0.53%)
Mar 20, 2025	15.51	15.54	15.16	15.21	6,087,649	-0.48(-3.06%)
Mar 19, 2025	15.36	15.86	15.29	15.69	7,128,312	+0.42(+2.75%)
Mar 18, 2025	15.80	15.80	15.26	15.27	6,271,666	-0.19(-1.23%)
Mar 17, 2025	14.89	15.56	14.80	15.46	8,634,617	+0.79(+5.39%)
Mar 14, 2025	14.11	14.77	14.00	14.67	22,956,680	+0.78(+5.62%)
Mar 13, 2025	14.03	14.21	13.68	13.89	17,141,584	-0.25(-1.77%)
Mar 12, 2025	14.78	15.01	13.46	14.14	28,558,952	-0.82(-5.48%)
Mar 11, 2025	15.13	15.18	14.68	14.96	7,044,466	-0.19(-1.25%)
Mar 10, 2025	15.27	15.47	14.99	15.15	10,472,302	-0.28(-1.81%)
Mar 07, 2025	14.55	15.43	14.53	15.43	8,505,413	+0.88(+6.05%)
Mar 06, 2025	14.32	14.67	14.28	14.55	4,034,123	+0.20(+1.39%)
Mar 05, 2025	14.18	14.38	14.06	14.35	3,740,040	+0.29(+2.06%)
Mar 04, 2025	13.89	14.24	13.65	14.06	5,533,399	+0.05(+0.36%)