XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	21.95	22.05	21.64	21.67	4,091,608	-0.26(-1.19%)
May 16, 2024	22.00	22.07	21.70	21.93	2,491,355	-0.03(-0.14%)
May 15, 2024	22.06	22.23	21.87	21.96	3,881,599	+0.06(+0.27%)
May 14, 2024	21.76	21.98	21.71	21.90	2,448,803	+0.12(+0.55%)
May 13, 2024	21.75	22.05	21.66	21.78	3,162,566	+0.20(+0.93%)
May 10, 2024	21.70	21.92	21.47	21.58	2,195,848	+0.04(+0.19%)
May 09, 2024	21.61	21.78	21.27	21.54	5,396,257	-0.92(-4.10%)
May 08, 2024	21.78	22.48	21.74	22.46	4,658,711	+0.35(+1.58%)
May 07, 2024	22.49	22.56	21.99	22.11	5,551,844	-0.30(-1.34%)
May 06, 2024	22.45	22.80	22.30	22.41	4,991,264	+0.02(+0.09%)
May 03, 2024	22.23	22.57	22.01	22.39	7,591,431	+1.26(+5.96%)
May 02, 2024	21.15	21.37	20.80	21.13	4,756,701	+0.57(+2.77%)
May 01, 2024	20.44	21.02	20.18	20.56	2,835,886	+0.09(+0.44%)
Apr 30, 2024	20.45	20.93	20.21	20.47	5,343,657	-0.95(-4.44%)
Apr 29, 2024	21.29	21.44	21.01	21.42	3,353,151	+0.36(+1.71%)
Apr 26, 2024	20.76	21.52	20.76	21.06	5,132,572	+0.51(+2.48%)
Apr 25, 2024	20.33	20.63	20.16	20.55	3,605,750	-0.09(-0.44%)
Apr 24, 2024	20.54	20.67	20.17	20.64	4,573,091	+0.07(+0.34%)
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%)
Feb 01, 2024	24.73	25.23	24.54	25.20	4,429,985	+0.62(+2.52%)
Jan 31, 2024	25.40	25.49	24.43	24.58	6,081,180	-0.43(-1.72%)
Jan 30, 2024	26.07	26.07	25.00	25.01	6,501,652	-1.25(-4.76%)
Jan 29, 2024	25.70	26.51	25.70	26.26	6,052,648	+0.49(+1.90%)
Jan 26, 2024	25.24	26.14	25.07	25.77	4,035,598	+0.41(+1.62%)
Jan 25, 2024	25.60	25.61	24.68	25.36	5,140,257	-0.11(-0.43%)
Jan 24, 2024	25.78	26.78	25.26	25.47	9,860,854	+0.23(+0.91%)
Jan 23, 2024	25.77	25.95	25.09	25.24	3,889,388	-0.25(-0.98%)
Jan 22, 2024	25.12	25.76	24.91	25.49	6,809,908	+0.14(+0.55%)
Jan 19, 2024	24.76	25.36	24.62	25.35	3,812,317	+0.34(+1.36%)
Jan 18, 2024	25.42	25.47	24.74	25.01	3,233,177	-0.46(-1.81%)
Jan 17, 2024	25.23	25.49	24.87	25.47	3,893,191	-0.03(-0.12%)
Jan 16, 2024	25.54	25.87	25.35	25.50	3,806,814	-0.31(-1.20%)
Jan 12, 2024	25.69	26.18	25.64	25.81	3,513,951	+0.59(+2.34%)
Jan 11, 2024	25.11	25.30	24.71	25.22	3,741,802	+0.20(+0.80%)
Jan 10, 2024	24.99	25.14	24.63	25.02	4,227,350	+0.07(+0.28%)
Jan 09, 2024	25.74	25.87	24.86	24.95	4,932,273	-1.35(-5.13%)
Jan 08, 2024	25.38	26.34	25.18	26.30	3,913,984	+1.13(+4.49%)
Jan 05, 2024	25.09	25.36	24.75	25.17	6,396,230	+0.84(+3.45%)
Jan 04, 2024	24.21	24.94	24.10	24.33	3,908,785	-0.67(-2.68%)
Jan 03, 2024	25.15	25.39	24.94	25.00	4,783,592	-0.58(-2.27%)
Jan 02, 2024	25.85	25.97	25.32	25.58	3,768,893	-0.49(-1.88%)
Dec 29, 2023	26.40	26.43	26.02	26.07	1,056,044	-0.28(-1.06%)
Dec 28, 2023	26.67	26.70	26.32	26.35	1,970,022	-0.43(-1.61%)
Dec 27, 2023	26.28	26.84	26.25	26.78	2,869,694	+0.46(+1.75%)
Dec 26, 2023	26.11	26.37	26.07	26.32	2,082,052	+0.16(+0.61%)
Dec 22, 2023	26.08	26.18	25.53	26.16	3,546,269	+0.24(+0.93%)
Dec 21, 2023	26.32	26.54	25.64	25.92	3,830,628	-0.02(-0.08%)
Dec 20, 2023	26.58	26.71	25.86	25.94	4,472,625	-0.71(-2.66%)
Dec 19, 2023	26.50	27.02	26.31	26.65	5,993,253	+0.63(+2.42%)
Dec 18, 2023	25.30	26.47	25.09	26.02	7,279,528	+1.48(+6.03%)
Dec 15, 2023	25.26	25.89	23.93	24.54	36,524,844	-0.80(-3.16%)
Dec 14, 2023	24.76	25.91	24.75	25.34	12,232,653	+1.71(+7.24%)
Dec 13, 2023	22.78	23.82	22.64	23.63	12,644,700	+1.19(+5.30%)
Dec 12, 2023	22.80	22.88	22.09	22.44	5,042,391	-0.15(-0.66%)
Dec 11, 2023	22.94	23.04	22.46	22.59	6,041,741	-0.49(-2.14%)
Dec 08, 2023	23.17	23.79	23.00	23.08	6,104,607	-0.26(-1.12%)
Dec 07, 2023	22.94	23.44	22.74	23.35	4,976,692	+0.45(+1.95%)
Dec 06, 2023	23.25	23.42	22.56	22.90	5,060,520	-0.23(-1.01%)
Dec 05, 2023	22.79	23.53	22.66	23.13	6,150,531	+1.15(+5.24%)
Dec 04, 2023	22.96	23.05	21.84	21.98	4,020,295	-1.19(-5.14%)
Dec 01, 2023	22.57	23.40	22.39	23.17	4,644,255	+0.61(+2.71%)
Nov 30, 2023	22.28	22.69	22.11	22.56	5,338,830	-0.12(-0.51%)
Nov 29, 2023	22.75	23.09	22.66	22.68	5,764,272	-0.08(-0.34%)
Nov 28, 2023	22.46	23.36	22.37	22.75	6,209,303	+0.36(+1.60%)
Nov 27, 2023	22.65	22.77	22.27	22.40	4,144,468	-0.21(-0.94%)
Nov 24, 2023	22.33	22.75	22.33	22.61	3,130,105	+0.15(+0.65%)
Nov 22, 2023	22.44	22.80	22.28	22.46	2,861,054	+0.28(+1.27%)
Nov 21, 2023	22.25	22.40	21.83	22.18	5,232,111	-0.55(-2.43%)
Nov 20, 2023	22.83	23.10	22.40	22.74	3,538,307	+0.00(+0.00%)
Nov 17, 2023	22.65	23.17	22.31	22.74	7,035,039	+0.15(+0.69%)
Nov 16, 2023	22.37	22.90	22.04	22.58	7,644,980	-0.10(-0.43%)
Nov 15, 2023	21.83	23.11	21.83	22.68	5,297,811	+0.99(+4.56%)
Nov 14, 2023	22.76	22.94	21.51	21.69	8,405,118	+0.16(+0.77%)
Nov 13, 2023	21.43	22.49	21.11	21.52	6,725,357	-0.16(-0.71%)
Nov 10, 2023	21.16	21.86	21.00	21.68	4,502,204	+0.81(+3.90%)
Nov 09, 2023	21.26	21.49	20.67	20.87	3,628,103	-0.34(-1.60%)
Nov 08, 2023	21.40	21.65	21.12	21.20	4,368,451	-0.22(-1.04%)
Nov 07, 2023	20.66	21.45	20.28	21.43	5,353,132	+1.20(+5.94%)
Nov 06, 2023	20.79	20.80	20.04	20.23	2,385,288	-0.57(-2.75%)
Nov 03, 2023	20.59	21.43	20.52	20.80	4,642,812	+0.80(+4.02%)
Nov 02, 2023	19.36	20.02	19.36	19.99	5,374,101	+0.30(+1.52%)