XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	20.32	20.97	20.28	20.57	7,555,624	-0.54(-2.56%)
Apr 22, 2024	21.22	21.25	20.85	21.11	4,905,328	+0.09(+0.43%)
Apr 19, 2024	21.12	21.35	20.81	21.02	5,388,388	-0.05(-0.24%)
Apr 18, 2024	21.68	21.71	20.99	21.07	4,830,957	-0.49(-2.27%)
Apr 17, 2024	21.77	21.89	21.45	21.56	6,511,079	-0.14(-0.65%)
Apr 16, 2024	22.16	22.16	21.52	21.70	10,744,824	-0.85(-3.77%)
Apr 15, 2024	23.09	23.53	22.43	22.55	6,209,657	-0.81(-3.47%)
Apr 12, 2024	23.73	23.93	23.24	23.36	5,279,538	-0.74(-3.07%)
Apr 11, 2024	24.12	24.23	23.83	24.10	4,160,658	-0.09(-0.37%)
Apr 10, 2024	24.82	24.85	24.04	24.19	6,573,524	-1.14(-4.50%)
Apr 09, 2024	25.18	25.43	24.85	25.33	5,731,451	+0.36(+1.44%)
Apr 08, 2024	24.82	25.06	24.68	24.97	2,447,087	+0.30(+1.22%)
Apr 05, 2024	24.83	24.97	24.43	24.67	3,742,756	-0.29(-1.16%)
Apr 04, 2024	25.29	25.54	24.80	24.96	4,224,607	+0.05(+0.20%)
Apr 03, 2024	24.91	25.24	24.63	24.91	5,710,123	-0.20(-0.80%)
Apr 02, 2024	25.00	25.61	24.73	25.11	5,205,627	-0.11(-0.44%)
Apr 01, 2024	25.65	25.66	25.04	25.22	4,979,790	-0.44(-1.71%)
Mar 28, 2024	25.32	25.65	25.64	25.66	4,324,265	+0.17(+0.67%)
Mar 27, 2024	25.59	25.67	25.26	25.49	3,057,926	+0.01(+0.04%)
Mar 26, 2024	25.51	25.72	25.38	25.48	3,822,406	+0.20(+0.79%)
Mar 25, 2024	25.29	25.39	25.13	25.28	2,769,485	+0.04(+0.16%)
Mar 22, 2024	25.29	25.55	25.20	25.24	4,039,316	-0.35(-1.37%)
Mar 21, 2024	25.73	26.09	25.46	25.59	5,954,872	-0.08(-0.31%)
Mar 20, 2024	25.00	25.90	24.72	25.67	5,536,184	+0.66(+2.64%)
Mar 19, 2024	24.90	25.24	24.68	25.01	4,561,907	-0.22(-0.87%)
Mar 18, 2024	25.67	25.75	24.98	25.23	3,011,154	-0.14(-0.55%)
Mar 15, 2024	25.11	25.45	25.00	25.37	6,622,262	+0.09(+0.36%)
Mar 14, 2024	25.87	25.88	25.06	25.28	4,594,464	-0.64(-2.47%)
Mar 13, 2024	25.80	26.31	25.58	25.92	14,006,789	+0.10(+0.39%)
Mar 12, 2024	25.51	25.90	25.36	25.82	6,419,679	+0.42(+1.65%)
Mar 11, 2024	25.25	25.59	25.14	25.40	6,560,480	+0.09(+0.36%)
Mar 08, 2024	25.02	25.60	24.90	25.31	12,953,667	+0.45(+1.81%)
Mar 07, 2024	24.90	25.24	24.41	24.86	4,643,324	+0.08(+0.32%)
Mar 06, 2024	24.14	25.03	23.76	24.78	7,707,068	+1.01(+4.25%)
Mar 05, 2024	23.58	23.83	23.16	23.77	8,707,964	+0.12(+0.51%)
Mar 04, 2024	23.95	24.20	23.59	23.65	4,215,603	-0.26(-1.09%)
Mar 01, 2024	23.67	23.99	23.49	23.91	3,941,292	+0.27(+1.14%)
Feb 29, 2024	23.98	24.20	23.52	23.64	5,349,494	-0.08(-0.34%)
Feb 28, 2024	23.33	24.44	22.98	23.72	9,573,338	-0.89(-3.62%)
Feb 27, 2024	24.14	24.64	23.92	24.61	4,617,715	+0.50(+2.07%)
Feb 26, 2024	24.18	24.50	23.90	24.11	6,415,389	+0.08(+0.33%)
Feb 23, 2024	24.44	24.61	24.01	24.03	5,045,527	-0.73(-2.95%)
Feb 22, 2024	24.89	25.04	24.53	24.76	6,819,040	+0.36(+1.48%)
Feb 21, 2024	24.88	25.08	24.34	24.40	5,350,367	-0.81(-3.21%)
Feb 20, 2024	24.85	25.42	24.85	25.21	6,595,220	+0.34(+1.37%)
Feb 16, 2024	24.82	25.20	24.72	24.87	2,685,601	-0.22(-0.88%)
Feb 15, 2024	25.20	25.23	24.86	25.09	2,395,287	+0.00(+0.00%)
Feb 14, 2024	24.74	25.25	24.74	25.09	3,217,650	+0.80(+3.29%)
Feb 13, 2024	24.48	24.69	24.12	24.29	5,486,617	-0.74(-2.96%)
Feb 12, 2024	24.91	25.32	24.76	25.03	2,645,916	+0.08(+0.32%)
Feb 09, 2024	24.87	25.15	24.63	24.95	3,866,207	+0.29(+1.18%)
Feb 08, 2024	24.81	24.96	24.40	24.66	4,734,238	-0.15(-0.60%)
Feb 07, 2024	25.02	25.11	24.24	24.81	6,096,877	-0.34(-1.35%)
Feb 06, 2024	25.60	25.67	24.99	25.15	4,555,908	-0.14(-0.55%)
Feb 05, 2024	26.03	26.10	24.94	25.29	4,486,483	-0.97(-3.69%)
Feb 02, 2024	24.93	26.28	24.89	26.26	5,353,648	+1.06(+4.21%)