XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	26.82	27.30	26.78	27.19	1,484,311	+0.15(+0.56%)
Dec 30, 2021	26.35	27.30	26.26	27.03	1,830,824	+0.66(+2.51%)
Dec 29, 2021	26.90	26.91	26.20	26.37	2,698,308	-0.68(-2.52%)
Dec 28, 2021	28.52	28.57	26.96	27.05	3,573,103	-1.68(-5.86%)
Dec 27, 2021	28.19	29.31	28.19	28.74	2,728,781	+0.51(+1.81%)
Dec 23, 2021	27.86	28.45	27.51	28.23	2,863,520	+0.30(+1.08%)
Dec 22, 2021	27.42	27.95	27.21	27.92	4,542,495	+0.03(+0.10%)
Dec 21, 2021	27.52	28.04	27.38	27.90	3,624,844	+0.55(+2.01%)
Dec 20, 2021	27.35	27.45	26.26	27.35	2,622,643	-0.36(-1.30%)
Dec 17, 2021	27.05	28.01	26.82	27.71	3,942,441	+0.19(+0.69%)
Dec 16, 2021	28.85	28.94	27.23	27.52	3,855,572	-1.06(-3.71%)
Dec 15, 2021	27.52	28.64	26.76	28.58	4,069,170	+0.98(+3.57%)
Dec 14, 2021	27.75	27.96	26.92	27.59	8,669,691	-1.88(-6.39%)
Dec 13, 2021	28.69	30.49	28.61	29.47	3,984,080	+0.99(+3.49%)
Dec 10, 2021	28.56	28.92	28.07	28.48	3,131,640	+0.18(+0.63%)
Dec 09, 2021	28.27	28.77	27.70	28.30	2,838,678	-0.20(-0.70%)
Dec 08, 2021	28.42	29.12	28.30	28.50	5,355,421	+0.12(+0.43%)
Dec 07, 2021	28.71	29.18	28.28	28.38	3,073,341	+0.35(+1.25%)
Dec 06, 2021	27.05	28.28	26.21	28.03	3,218,967	+0.60(+2.17%)
Dec 03, 2021	28.39	28.40	27.10	27.43	3,942,069	-0.12(-0.45%)
Dec 02, 2021	27.59	27.97	27.26	27.55	5,878,088	-0.01(-0.03%)
Dec 01, 2021	27.52	29.04	27.05	27.56	4,857,264	+0.44(+1.60%)
Nov 30, 2021	27.91	28.23	26.69	27.13	4,673,808	-1.10(-3.89%)
Nov 29, 2021	28.69	28.80	27.96	28.23	2,576,535	+0.26(+0.95%)
Nov 26, 2021	27.89	28.11	27.64	27.96	1,850,443	-0.77(-2.67%)
Nov 24, 2021	28.12	28.94	27.82	28.73	4,284,699	+0.28(+1.00%)
Nov 23, 2021	26.15	28.48	26.15	28.44	4,679,661	+1.30(+4.77%)
Nov 22, 2021	28.47	28.94	26.93	27.15	4,830,876	-0.99(-3.53%)
Nov 19, 2021	27.97	28.67	27.54	28.14	4,986,996	+0.57(+2.06%)
Nov 18, 2021	28.76	27.64	27.37	27.57	7,758,409	-1.15(-4.02%)
Nov 17, 2021	30.02	30.50	28.57	28.73	5,534,727	-1.87(-6.12%)
Nov 16, 2021	31.31	31.34	30.26	30.60	3,914,593	-1.40(-4.37%)
Nov 15, 2021	32.16	32.57	31.95	32.00	1,460,180	+0.06(+0.18%)
Nov 12, 2021	31.98	32.10	31.27	31.94	2,533,762	-0.20(-0.62%)
Nov 11, 2021	31.75	32.97	31.67	32.14	3,535,782	+0.97(+3.13%)
Nov 10, 2021	32.15		30.91	31.17	2,853,679	-0.92(-2.86%)
Nov 09, 2021	32.42	33.38	31.80	32.09	2,665,115	-0.15(-0.47%)
Nov 08, 2021	33.11	33.55	32.15	32.24	4,734,492	-0.85(-2.57%)
Nov 05, 2021	30.94	33.43	30.79	33.09	6,955,225	+2.50(+8.16%)
Nov 04, 2021	31.47	32.63	30.58	30.59	6,012,729	-0.95(-3.00%)
Nov 03, 2021	31.09	31.83	30.53	31.54	4,033,507	+0.47(+1.52%)
Nov 02, 2021	32.10	32.16	30.68	31.06	2,773,986	-1.18(-3.67%)
Nov 01, 2021	31.05	32.48	31.96	32.25	3,340,846	+1.21(+3.90%)
Oct 29, 2021	31.73	31.91	30.76	31.04	3,199,321	-0.91(-2.84%)
Oct 28, 2021	31.35	32.05		31.94	4,115,659	+0.09(+0.27%)
Oct 27, 2021	31.96	32.71	31.77	31.86	2,892,182	-0.10(-0.33%)
Oct 26, 2021	32.24			31.96	2,870,985	-1.14(-3.43%)
Oct 25, 2021	32.44	33.66	32.40	33.10	6,808,240	+1.28(+4.01%)
Oct 22, 2021	31.91	32.41	29.95	31.82	9,013,385	-0.37(-1.15%)
Oct 21, 2021	33.07	33.67	31.78	32.19	6,695,955	-1.80(-5.29%)
Oct 20, 2021	33.76	34.70	33.14	33.99	4,614,968	+0.26(+0.76%)
Oct 19, 2021	34.71	34.80	33.59	33.73	3,437,459	-1.14(-3.28%)
Oct 18, 2021	34.41	35.48	34.41	34.88	5,257,673	+0.15(+0.44%)
Oct 15, 2021	33.30	35.41	32.90	34.72	11,210,956	+2.47(+7.65%)
Oct 14, 2021	33.49	33.88	32.16	32.26	6,848,371	-0.85(-2.57%)
Oct 13, 2021	33.59	34.58	32.99	33.11	9,267,008	-0.25(-0.74%)
Oct 12, 2021	35.60	35.67	33.09	33.35	7,835,048	-1.67(-4.78%)
Oct 11, 2021	36.81	36.89	35.03	35.03	8,049,430	-2.96(-7.79%)
Oct 08, 2021	39.26	40.02	37.86	37.99	7,630,167	-1.49(-3.76%)
Oct 07, 2021	37.60	39.57	37.51	39.47	17,869,482	+2.03(+5.43%)
Oct 06, 2021	36.60	37.50	35.41	37.44	7,744,442	-0.59(-1.54%)
Oct 05, 2021	38.54	39.63	37.01	38.03	6,428,327	-0.24(-0.62%)
Oct 04, 2021	38.61	40.45	37.93	38.26	13,339,517	-1.51(-3.81%)