XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.68	11.83	11.45	11.75	6,846,845	+0.06(+0.48%)
Feb 27, 2023	12.25	12.26	11.67	11.69	8,888,035	-0.56(-4.56%)
Feb 24, 2023	12.31	12.38	12.03	12.25	4,563,344	-0.27(-2.19%)
Feb 23, 2023	12.63	12.75	12.37	12.52	5,480,466	+0.07(+0.53%)
Feb 22, 2023	12.56	12.73	12.09	12.46	8,177,475	-0.13(-1.05%)
Feb 21, 2023	12.26	13.30	12.26	12.59	8,813,628	+0.38(+3.10%)
Feb 17, 2023	12.77	12.83	11.73	12.21	34,366,872	-2.82(-18.75%)
Feb 16, 2023	14.99	15.25	14.44	15.03	7,893,755	-0.29(-1.91%)
Feb 15, 2023	15.05	15.48	14.98	15.32	3,709,294	+0.21(+1.38%)
Feb 14, 2023	15.13	15.22	14.96	15.12	3,588,235	-0.09(-0.56%)
Feb 13, 2023	14.95	15.42	14.89	15.20	3,792,150	+0.39(+2.62%)
Feb 10, 2023	14.73	14.90	14.45	14.81	5,519,189	+0.09(+0.58%)
Feb 09, 2023	15.67	15.69	14.71	14.73	3,881,554	-0.91(-5.81%)
Feb 08, 2023	15.54	15.83	15.46	15.64	4,973,131	-0.02(-0.12%)
Feb 07, 2023	16.10	16.13	15.42	15.65	4,648,865	-0.46(-2.88%)
Feb 06, 2023	16.08	16.57	15.98	16.12	2,639,440	-0.39(-2.35%)
Feb 03, 2023	16.30	16.83	16.26	16.51	6,147,073	-0.33(-1.97%)
Feb 02, 2023	17.01	17.25	16.71	16.84	2,462,992	+0.21(+1.25%)
Feb 01, 2023	16.83	16.97	16.27	16.63	3,148,542	-0.23(-1.35%)
Jan 31, 2023	17.02	17.31	16.73	16.86	5,119,267	-0.14(-0.83%)
Jan 30, 2023	16.91	17.35	16.86	17.00	4,150,060	-0.13(-0.77%)
Jan 27, 2023	16.34	17.15	16.28	17.13	3,756,777	+0.25(+1.46%)
Jan 26, 2023	16.74	17.04	16.53	16.88	2,438,431	+0.27(+1.65%)
Jan 25, 2023	16.61	16.74	16.33	16.61	2,841,175	-0.18(-1.07%)
Jan 24, 2023	16.64	16.87	16.45	16.79	2,823,390	+0.11(+0.68%)
Jan 23, 2023	16.40	16.88	16.13	16.68	4,624,654	+0.57(+3.52%)
Jan 20, 2023	15.62	16.24	15.60	16.11	3,197,490	+0.35(+2.22%)
Jan 19, 2023	15.36	15.83	15.35	15.76	4,803,977	+0.34(+2.21%)
Jan 18, 2023	15.52	15.97	15.41	15.42	3,758,660	+0.11(+0.74%)
Jan 17, 2023	14.93	15.37	14.84	15.30	3,475,253	-0.44(-2.82%)
Jan 13, 2023	15.77	16.11	15.69	15.75	3,464,556	-0.20(-1.25%)
Jan 12, 2023	15.25	16.10	15.03	15.95	6,470,293	+0.78(+5.11%)
Jan 11, 2023	14.68	15.25	14.64	15.17	6,661,798	+0.45(+3.08%)
Jan 10, 2023	14.67	14.78	14.33	14.72	4,308,593	+0.46(+3.25%)
Jan 09, 2023	13.91	14.57	13.78	14.25	3,210,637	+0.28(+2.03%)
Jan 06, 2023	13.47	14.03	13.47	13.97	3,323,433	+0.76(+5.73%)
Jan 05, 2023	13.31	13.42	13.02	13.21	2,930,997	-0.25(-1.83%)
Jan 04, 2023	13.17	13.56	13.08	13.46	2,918,417	+0.39(+2.97%)
Jan 03, 2023	13.72	14.03	13.06	13.07	6,070,057	-1.44(-9.91%)
Dec 30, 2022	14.26	14.57	14.22	14.51	1,348,264	+0.09(+0.59%)
Dec 29, 2022	14.30	14.47	13.94	14.43	2,572,302	+0.33(+2.35%)
Dec 28, 2022	13.94	14.17	13.72	14.09	4,013,080	+0.33(+2.41%)
Dec 27, 2022	14.07	14.33	13.71	13.76	3,171,330	-0.92(-6.25%)
Dec 23, 2022	14.56	14.79	14.40	14.68	2,669,863	+0.52(+3.67%)
Dec 22, 2022	14.44	14.61	13.81	14.16	2,301,512	-0.40(-2.73%)
Dec 21, 2022	14.26	14.57	14.07	14.56	3,033,978	+0.29(+2.06%)
Dec 20, 2022	13.74	14.54	13.72	14.26	4,741,620	+0.84(+6.27%)
Dec 19, 2022	13.23	13.55	13.02	13.42	5,462,187	+0.19(+1.43%)
Dec 16, 2022	13.34	13.50	13.15	13.23	5,141,792	-0.19(-1.41%)
Dec 15, 2022	13.72	13.92	13.31	13.42	4,786,416	-0.48(-3.47%)
Dec 14, 2022	13.61	14.21	13.49	13.90	12,958,212	-0.41(-2.84%)
Dec 13, 2022	15.12	15.37	14.16	14.31	6,241,300	-0.44(-3.01%)
Dec 12, 2022	14.57	14.87	14.30	14.76	3,870,414	-0.28(-1.89%)
Dec 09, 2022	14.86	15.36	14.49	15.04	4,708,328	+0.00(+0.00%)
Dec 08, 2022	15.68	15.80	14.88	15.04	5,223,488	-0.64(-4.10%)
Dec 07, 2022	15.96	15.99	15.41	15.68	4,408,765	-0.34(-2.12%)
Dec 06, 2022	16.60	16.70	15.99	16.02	4,025,210	-0.47(-2.87%)
Dec 05, 2022	17.16	17.33	16.43	16.50	4,446,514	-0.88(-5.06%)
Dec 02, 2022	16.43	17.56	16.42	17.38	4,786,139	+0.81(+4.91%)