XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2023	19.48	19.99	19.18	19.97	11,807,494	+0.63(+3.26%)
Jun 06, 2023	19.05	20.05	19.05	19.34	11,139,248	+0.46(+2.44%)
Jun 05, 2023	18.93	18.99	18.45	18.88	2,893,881	-0.14(-0.74%)
Jun 02, 2023	18.43	19.29	18.43	19.02	3,740,171	+0.98(+5.43%)
Jun 01, 2023	17.88	18.07	17.71	18.04	9,243,857	+0.39(+2.21%)
May 31, 2023	17.87	18.10	17.57	17.65	4,965,776	-0.38(-2.11%)
May 30, 2023	18.93	18.93	17.88	18.03	4,855,820	-0.88(-4.65%)
May 26, 2023	18.53	19.15	18.20	18.91	5,371,749	+0.50(+2.72%)
May 25, 2023	18.25	18.60	18.09	18.41	5,331,596	+0.70(+3.95%)
May 24, 2023	17.78	18.02	17.56	17.71	6,535,132	+0.20(+1.14%)
May 23, 2023	17.78	18.49	17.49	17.51	9,309,757	-0.18(-1.02%)
May 22, 2023	17.28	17.96	17.25	17.69	8,453,255	+0.42(+2.43%)
May 19, 2023	16.43	17.34	16.38	17.27	9,171,288	+0.84(+5.11%)
May 18, 2023	16.40	16.51	15.98	16.43	6,045,987	-0.30(-1.79%)
May 17, 2023	16.06	16.81	15.48	16.73	12,326,266	+0.77(+4.82%)
May 16, 2023	16.70	17.22	15.62	15.96	9,637,827	+0.21(+1.33%)
May 15, 2023	15.45	16.05	15.38	15.75	8,515,130	+0.37(+2.41%)
May 12, 2023	15.38	15.52	15.21	15.38	3,507,172	-0.15(-0.97%)
May 11, 2023	15.70	15.70	15.41	15.53	4,405,715	-0.15(-0.96%)
May 10, 2023	15.32	15.76	15.21	15.68	7,332,980	+0.55(+3.64%)
May 09, 2023	14.81	15.43	14.71	15.13	5,517,481	+0.26(+1.75%)
May 08, 2023	14.76	15.08	14.68	14.87	4,564,370	-0.04(-0.27%)
May 05, 2023	14.22	14.95	14.02	14.91	8,064,480	+1.05(+7.58%)
May 04, 2023	13.59	14.06	13.29	13.86	4,879,827	+0.44(+3.28%)
May 03, 2023	13.38	13.71	13.35	13.42	2,565,361	+0.11(+0.83%)
May 02, 2023	14.04	14.15	13.22	13.31	3,847,166	-0.84(-5.94%)
May 01, 2023	14.33	14.40	13.85	14.15	1,689,263	-0.14(-0.98%)
Apr 28, 2023	13.95	14.51	13.86	14.29	3,767,252	+0.25(+1.78%)
Apr 27, 2023	13.46	14.28	13.45	14.04	5,701,331	+0.73(+5.48%)
Apr 26, 2023	13.16	13.46	12.78	13.31	6,003,271	-0.20(-1.48%)
Apr 25, 2023	13.59	13.66	13.24	13.51	3,740,045	-0.22(-1.60%)
Apr 24, 2023	13.65	13.84	13.41	13.73	2,534,703	+0.28(+2.08%)
Apr 21, 2023	13.51	13.53	13.28	13.45	1,068,950	-0.10(-0.74%)
Apr 20, 2023	13.28	13.68	13.26	13.55	2,652,258	+0.16(+1.19%)
Apr 19, 2023	13.74	13.75	13.11	13.39	7,913,637	-0.66(-4.70%)
Apr 18, 2023	13.65	14.06	13.58	14.05	3,940,780	+0.32(+2.33%)
Apr 17, 2023	13.84	13.93	13.59	13.73	2,524,005	-0.14(-1.01%)
Apr 14, 2023	13.75	14.27	13.62	13.87	6,094,875	-0.02(-0.14%)
Apr 13, 2023	13.12	14.19	13.08	13.89	11,683,485	+0.97(+7.51%)
Apr 12, 2023	12.55	13.36	12.47	12.92	18,534,182	+0.62(+5.04%)
Apr 11, 2023	11.62	12.39	11.39	12.30	17,689,972	+1.36(+12.43%)
Apr 10, 2023	10.79	11.01	10.72	10.94	3,408,973	+0.11(+1.02%)
Apr 06, 2023	11.01	11.07	10.77	10.83	3,159,690	-0.17(-1.55%)
Apr 05, 2023	10.79	11.07	10.72	11.00	6,978,543	+0.09(+0.82%)
Apr 04, 2023	11.25	11.32	10.85	10.91	3,587,976	-0.25(-2.24%)