XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.65	29.05	27.61	28.72	1,076,951	-0.07(-0.23%)
May 28, 2020	28.95	29.23	27.71	28.78	1,487,592	-0.09(-0.29%)
May 27, 2020	29.76	30.62	28.72	28.87	2,095,893	-0.38(-1.29%)
May 26, 2020	28.38	30.79	27.96	29.25	2,854,617	+2.01(+7.36%)
May 22, 2020	26.87	27.71	26.28	27.24	1,160,362	+0.30(+1.12%)
May 21, 2020	26.01	27.41	25.80	26.94	1,440,997	+0.93(+3.56%)
May 20, 2020	25.16	26.39	25.07	26.01	1,474,479	+0.95(+3.77%)
May 19, 2020	25.74	25.96	24.94	25.07	1,245,638	-1.01(-3.88%)
May 18, 2020	25.65	26.37	25.38	26.08	1,029,341	+1.00(+4.00%)
May 15, 2020	24.69	25.74	24.18	25.08	1,252,020	+0.43(+1.73%)
May 14, 2020	25.59	25.66	23.75	24.65	3,187,144	-1.74(-6.60%)
May 13, 2020	25.54	27.56	24.26	26.39	5,748,578	+2.88(+12.23%)
May 12, 2020	24.01	24.55	23.28	23.52	1,215,607	-0.46(-1.93%)
May 11, 2020	23.30	24.57	23.17	23.98	1,299,995	+0.23(+0.96%)
May 08, 2020	23.62	23.97	23.08	23.75	643,400	+0.65(+2.83%)
May 07, 2020	22.12	23.32	22.03	23.10	1,260,542	+1.45(+6.68%)
May 06, 2020	21.53	22.33	21.12	21.65	2,822,630	+0.30(+1.42%)
May 05, 2020	22.15	22.47	21.29	21.35	1,080,817	-0.34(-1.57%)
May 04, 2020	21.50	22.10	21.31	21.69	721,838	-0.16(-0.74%)
May 01, 2020	22.97	23.24	21.44	21.85	775,019	-1.95(-8.19%)
Apr 30, 2020	23.52	24.22	23.06	23.80	664,116	+0.03(+0.12%)
Apr 29, 2020	24.21	25.23	23.19	23.77	1,747,150	+0.19(+0.80%)
Apr 28, 2020	22.89	24.22	22.63	23.58	1,506,643	+1.09(+4.84%)
Apr 27, 2020	21.84	22.51	19.98	22.49	2,657,429	+0.83(+3.84%)
Apr 24, 2020	24.47	24.47	21.57	21.66	2,484,271	-2.70(-11.07%)
Apr 23, 2020	24.68	25.06	23.73	24.36	1,192,833	-0.26(-1.04%)
Apr 22, 2020	24.05	25.01	23.57	24.61	1,103,409	+1.29(+5.51%)
Apr 21, 2020	24.63	25.20	22.99	23.33	884,166	-2.15(-8.43%)
Apr 20, 2020	24.39	25.53	24.20	25.47	1,437,165	+0.10(+0.41%)
Apr 17, 2020	24.69	26.57	24.08	25.37	2,766,010	+1.30(+5.38%)
Apr 16, 2020	23.28	24.37	22.23	24.07	4,561,661	+1.95(+8.81%)
Apr 15, 2020	20.67	23.06	20.03	22.12	2,841,496	+0.58(+2.68%)
Apr 14, 2020	20.60	22.81	20.60	21.55	2,295,940	+1.51(+7.55%)
Apr 13, 2020	21.38	21.42	18.92	20.03	2,042,957	-1.31(-6.16%)
Apr 09, 2020	20.92	23.53	20.72	21.35	1,834,315	+0.93(+4.54%)
Apr 08, 2020	20.97	21.35	19.69	20.42	816,710	+0.06(+0.28%)
Apr 07, 2020	20.55	21.38	19.94	20.37	1,058,146	+1.07(+5.54%)
Apr 06, 2020	17.75	20.63	17.25	19.30	2,189,640	+2.59(+15.52%)
Apr 03, 2020	16.71	17.55	15.97	16.70	1,318,411	+0.44(+2.67%)
Apr 02, 2020	17.10	17.93	15.75	16.27	2,240,693	-0.69(-4.07%)
Apr 01, 2020	17.46	17.78	16.36	16.96	2,212,174	-1.29(-7.05%)
Mar 31, 2020	19.27	19.58	17.56	18.25	1,869,845	-1.22(-6.27%)
Mar 30, 2020	20.94	21.05	19.09	19.47	886,775	-1.59(-7.55%)
Mar 27, 2020	21.89	22.48	20.49	21.06	1,008,657	-2.43(-10.35%)
Mar 26, 2020	21.76	24.51	21.76	23.49	1,543,623	+1.73(+7.96%)
Mar 25, 2020	18.90	24.69	17.11	21.76	2,797,247	+3.18(+17.11%)
Mar 24, 2020	17.14	19.86	16.81	18.58	1,918,716	+2.54(+15.80%)
Mar 23, 2020	17.15	17.15	15.52	16.04	2,838,721	-0.93(-5.46%)
Mar 20, 2020	19.86	21.42	16.89	16.97	1,873,008	-2.80(-14.16%)
Mar 19, 2020	16.49	20.81	15.13	19.77	2,839,148	+3.12(+18.75%)
Mar 18, 2020	18.05	18.75	14.66	16.65	3,366,071	-2.19(-11.65%)
Mar 17, 2020	18.15	18.92	16.70	18.84	1,353,761	+1.31(+7.44%)
Mar 16, 2020	17.58	21.69	17.05	17.54	4,538,112	-3.64(-17.20%)
Mar 13, 2020	19.91	21.42	17.26	21.18	3,318,916	+4.43(+26.43%)
Mar 12, 2020	17.75	17.97	15.15	16.75	6,842,874	-5.23(-23.80%)
Mar 11, 2020	27.41	27.77	21.68	21.98	4,915,680	-6.35(-22.40%)
Mar 10, 2020	26.89	30.00	26.32	28.33	4,468,942	+3.13(+12.42%)
Mar 09, 2020	26.91	30.27	24.37	25.20	6,404,177	-4.11(-14.04%)
Mar 06, 2020	32.78	33.08	28.47	29.31	4,871,599	-4.51(-13.34%)
Mar 05, 2020	35.93	36.25	33.17	33.83	1,066,614	-2.91(-7.93%)
Mar 04, 2020	34.63	37.23	34.07	36.74	1,258,980	+2.53(+7.41%)
Mar 03, 2020	35.35	36.33	33.86	34.20	1,182,377	-0.94(-2.66%)