XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	29.59	29.59	28.10	28.47	5,181,361	-1.02(-3.46%)
Mar 30, 2022	31.50	31.50	29.37	29.49	4,130,570	-2.19(-6.93%)
Mar 29, 2022	31.21	31.81	30.64	31.69	5,591,671	+1.36(+4.49%)
Mar 28, 2022	30.78	31.33	29.74	30.33	1,726,218	-0.06(-0.19%)
Mar 25, 2022	31.00	31.50	30.22	30.38	3,698,421	-0.17(-0.56%)
Mar 24, 2022	29.68	30.66	29.51	30.55	2,544,751	+0.93(+3.13%)
Mar 23, 2022	29.75	30.18	28.85	29.63	6,104,046	-1.72(-5.49%)
Mar 22, 2022	31.19	32.00	31.12	31.35	2,510,742	+0.77(+2.51%)
Mar 21, 2022	30.23	31.21	30.13	30.58	1,887,462	-0.08(-0.25%)
Mar 18, 2022	29.68	31.00	29.29	30.66	4,213,339	+0.98(+3.32%)
Mar 17, 2022	29.08	30.07	28.70	29.67	4,673,935	-0.08(-0.25%)
Mar 16, 2022	28.23	30.04	28.23	29.75	6,052,776	+2.18(+7.93%)
Mar 15, 2022	26.68	27.63	26.03	27.56	3,163,176	+0.77(+2.86%)
Mar 14, 2022	28.32	28.38	26.63	26.80	2,145,010	-1.17(-4.19%)
Mar 11, 2022	29.32	29.35	27.96	27.97	3,908,544	-1.34(-4.58%)
Mar 10, 2022	28.76	29.60	28.59	29.31	4,032,015	-0.40(-1.34%)
Mar 09, 2022	27.37	29.89	27.37	29.71	5,616,849	+3.22(+12.14%)
Mar 08, 2022	25.09	26.80	24.47	26.50	5,361,019	+1.42(+5.66%)
Mar 07, 2022	27.42	27.50	25.08	25.08	5,421,682	-2.55(-9.24%)
Mar 04, 2022	29.00	29.46	27.28	27.63	14,458,261	-1.79(-6.08%)
Mar 03, 2022	30.10	30.31	29.03	29.42	5,749,815	-0.62(-2.08%)
Mar 02, 2022	30.18	30.79	29.67	30.04	2,349,773	+0.12(+0.41%)
Mar 01, 2022	30.58	31.99	29.71	29.92	2,421,072	-0.67(-2.20%)
Feb 28, 2022	30.23	30.61	29.53	30.59	2,314,066	-0.01(-0.03%)
Feb 25, 2022	31.04	31.03	29.92	30.60	3,506,822	-0.43(-1.37%)
Feb 24, 2022	29.50	31.13	29.27	31.03	6,746,694	-0.61(-1.94%)
Feb 23, 2022	32.35	32.92	31.59	31.64	3,504,770	-0.37(-1.15%)
Feb 22, 2022	32.16	32.70	31.81	32.01	3,778,171	-0.31(-0.97%)
Feb 18, 2022				32.32	0	-0.39(-1.19%)
Feb 17, 2022	33.15	33.25	32.52	32.71	2,688,141	-1.11(-3.27%)
Feb 16, 2022	33.07	34.39	32.98	33.82	2,961,524	+0.39(+1.16%)
Feb 15, 2022	32.49	33.68	32.36	33.43	4,352,295	+1.83(+5.78%)
Feb 14, 2022	31.94	32.72	31.39	31.60	2,948,866	-0.18(-0.57%)
Feb 11, 2022	31.61	33.14	31.46	31.78	5,898,905	+0.54(+1.73%)
Feb 10, 2022	31.86	33.85	31.05	31.24	8,359,712	-1.15(-3.56%)
Feb 09, 2022	31.21	32.75	30.85	32.40	9,710,800	+1.97(+6.47%)
Feb 08, 2022	30.22	30.53	29.38	30.43	2,878,578	+0.19(+0.63%)
Feb 07, 2022	30.13	30.97	29.80	30.24	1,600,167	-0.10(-0.34%)
Feb 04, 2022	29.47	30.59	29.30	30.34	3,386,102	+0.46(+1.55%)
Feb 03, 2022	29.77	30.41		29.88	1,467,866	-0.74(-2.41%)
Feb 02, 2022	31.68	31.80	30.19	30.62	3,214,197	-1.33(-4.17%)
Feb 01, 2022	31.54	32.09	30.75	31.95	3,029,694	+0.44(+1.41%)
Jan 31, 2022	29.59	31.54		31.51	2,778,368	+1.95(+6.59%)
Jan 28, 2022	29.50	29.96	28.48	29.56	2,920,715	-0.02(-0.06%)
Jan 27, 2022	31.22	31.24	29.22	29.58	3,907,634	-0.27(-0.92%)
Jan 26, 2022	29.82	31.38	29.66	29.85	6,583,570	+0.71(+2.43%)
Jan 25, 2022	27.82	29.57	27.67	29.14	4,031,952	+0.85(+3.01%)
Jan 24, 2022	27.04	28.42	26.81	28.29	5,966,204	+0.21(+0.74%)
Jan 21, 2022	28.67	28.83	27.72	28.08	3,943,854	-0.69(-2.40%)
Jan 20, 2022	28.48	29.73	28.43	28.77	4,290,826	+1.29(+4.68%)
Jan 19, 2022	26.32	27.90	26.10	27.49	3,392,256	+1.66(+6.45%)
Jan 18, 2022	26.86	27.02	25.76	25.82	2,911,256	-1.36(-5.01%)
Jan 14, 2022				27.19	0	-0.54(-1.94%)
Jan 13, 2022	28.80	28.94	27.59	27.72	2,810,792	-1.23(-4.25%)
Jan 12, 2022	28.50	29.36	28.21	28.95	3,716,131	+0.45(+1.59%)
Jan 11, 2022	25.62	28.70	25.60	28.50	4,851,083	+2.28(+8.69%)
Jan 10, 2022	25.60	26.29	25.05	26.22	5,485,450	-0.02(-0.07%)
Jan 07, 2022	26.08	27.10	25.69	26.24	5,075,042	+0.61(+2.40%)
Jan 06, 2022	25.18	25.99	24.42	25.62	4,743,463	+0.33(+1.31%)
Jan 05, 2022	26.19	27.06	25.09	25.29	7,020,699	-1.31(-4.94%)
Jan 04, 2022	27.59	27.73	26.25	26.61	4,407,888	-0.81(-2.97%)