XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	33.16	36.54	33.11	35.14	1,681,838	+2.36(+7.22%)
Feb 28, 2020	32.87	33.24	30.99	32.78	3,516,714	-0.76(-2.26%)
Feb 27, 2020	33.81	34.81	31.90	33.53	3,791,066	-0.71(-2.07%)
Feb 26, 2020	35.53	36.49	33.92	34.24	2,181,871	-1.23(-3.47%)
Feb 25, 2020	37.56	38.00	35.27	35.47	1,049,836	-1.89(-5.06%)
Feb 24, 2020	38.32	38.78	36.71	37.36	1,145,389	-2.68(-6.69%)
Feb 21, 2020	40.34	40.48	38.40	40.04	437,038	-0.62(-1.54%)
Feb 20, 2020	40.19	41.14	39.27	40.66	788,223	+0.47(+1.18%)
Feb 19, 2020	39.03	40.55	38.83	40.19	924,051	+1.47(+3.79%)
Feb 18, 2020	38.31	39.07	37.85	38.73	502,961	+0.59(+1.54%)
Feb 14, 2020	39.22	39.32	37.44	38.14	615,914	-0.98(-2.51%)
Feb 13, 2020	38.53	39.78	37.66	39.12	528,530	+0.43(+1.10%)
Feb 12, 2020	36.99	38.90	36.99	38.70	661,432	+1.82(+4.92%)
Feb 11, 2020	35.34	37.04	35.34	36.88	796,952	+1.58(+4.47%)
Feb 10, 2020	35.21	35.52	33.67	35.30	1,318,283	-0.04(-0.11%)
Feb 07, 2020	36.19	36.30	34.80	35.34	1,175,374	-0.89(-2.45%)
Feb 06, 2020	38.04	38.26	35.87	36.23	1,021,785	-1.51(-4.01%)
Feb 05, 2020	37.31	38.06	37.01	37.74	423,319	+0.88(+2.39%)
Feb 04, 2020	38.60	39.29	36.71	36.86	672,192	-1.41(-3.68%)
Feb 03, 2020	38.01	39.66	37.76	38.27	728,977	+0.30(+0.80%)
Jan 31, 2020	36.89	38.54	36.53	37.97	1,270,309	+1.18(+3.21%)
Jan 30, 2020	37.70	38.30	36.43	36.79	1,022,712	-1.36(-3.57%)
Jan 29, 2020	37.12	38.28	36.79	38.15	860,832	+1.22(+3.30%)
Jan 28, 2020	35.92	37.18	35.09	36.93	1,014,552	+1.35(+3.80%)
Jan 27, 2020	34.53	36.33	33.64	35.58	970,694	-0.87(-2.39%)
Jan 24, 2020	38.80	39.24	35.87	36.45	2,221,984	-2.34(-6.02%)
Jan 23, 2020	40.56	40.57	38.39	38.78	1,193,449	-1.40(-3.48%)
Jan 22, 2020	39.40	41.17	39.26	40.18	2,647,998	+1.79(+4.66%)
Jan 21, 2020	37.72	39.42	37.27	38.39	2,550,902	+1.70(+4.64%)
Jan 17, 2020	35.95	37.73	35.77	36.69	2,406,779	+1.03(+2.89%)
Jan 16, 2020	35.71	35.94	35.57	35.66	1,068,339	+0.14(+0.40%)
Jan 15, 2020	35.14	35.95	35.14	35.52	608,160	+0.38(+1.08%)
Jan 14, 2020	35.74	36.17	35.00	35.14	621,460	-0.37(-1.04%)
Jan 13, 2020	35.71	36.03	35.39	35.51	316,298	-0.05(-0.13%)
Jan 10, 2020	35.91	36.70	35.40	35.56	716,346	-0.22(-0.61%)
Jan 09, 2020	34.72	35.93	34.20	35.77	1,430,174	+0.88(+2.52%)
Jan 08, 2020	34.66	35.24	33.96	34.89	1,873,080	+0.28(+0.82%)
Jan 07, 2020	34.39	34.98	33.59	34.61	873,235	+0.36(+1.05%)
Jan 06, 2020	35.70	35.76	33.70	34.25	1,931,673	-1.90(-5.26%)
Jan 03, 2020	36.36	37.24	35.48	36.15	1,276,652	-0.35(-0.96%)