XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	41.97	42.19	40.94	41.19	822,130	-0.98(-2.33%)
Jun 29, 2021	42.79	43.21	41.87	42.18	583,510	-0.37(-0.87%)
Jun 28, 2021	42.55	42.75	41.84	42.55	459,730	+0.07(+0.16%)
Jun 25, 2021	43.57	43.70	42.27	42.48	611,675	-0.83(-1.92%)
Jun 24, 2021	44.27	44.27	42.89	43.31	883,771	-0.39(-0.89%)
Jun 23, 2021	43.29	44.10	43.10	43.70	474,854	+0.50(+1.16%)
Jun 22, 2021	43.15	43.50	42.57	43.20	600,722	-0.03(-0.07%)
Jun 21, 2021	43.39	43.86	42.84	43.23	1,818,051	-0.28(-0.65%)
Jun 18, 2021	43.63	44.25	43.17	43.51	1,211,116	+0.04(+0.09%)
Jun 17, 2021	42.21	44.16	42.02	43.47	1,226,636	+1.24(+2.93%)
Jun 16, 2021	41.84	42.53	41.51	42.23	1,146,416	+0.28(+0.68%)
Jun 15, 2021	42.06	42.37	41.52	41.95	696,267	-0.04(-0.09%)
Jun 14, 2021	41.89	42.45	41.70	41.99	1,288,607	+0.20(+0.48%)
Jun 11, 2021	41.30	42.12	41.05	41.79	866,960	+0.61(+1.49%)
Jun 10, 2021	40.08	41.41	39.55	41.18	1,404,038	+1.16(+2.91%)
Jun 09, 2021	39.34	40.25	39.34	40.01	1,467,879	+0.72(+1.83%)
Jun 08, 2021	39.11	39.42	38.39	39.29	856,843	+0.11(+0.29%)
Jun 07, 2021	38.32	39.67	37.94	39.18	986,691	+0.92(+2.40%)
Jun 04, 2021	37.67	38.38	37.64	38.26	1,795,570	+0.87(+2.33%)
Jun 03, 2021	37.59	37.65	37.15	37.39	517,341	-0.44(-1.17%)
Jun 02, 2021	37.38	38.66	36.97	37.84	2,403,673	+0.47(+1.27%)
Jun 01, 2021	38.22	38.30	37.19	37.36	1,278,541	-0.15(-0.40%)
May 28, 2021	36.75	38.05	36.34	37.51	1,045,490	+0.89(+2.43%)
May 27, 2021	37.69	38.19	36.24	36.63	1,572,002	-1.05(-2.79%)
May 26, 2021	36.83	38.02	36.66	37.68	2,812,408	+1.02(+2.79%)
May 25, 2021	38.56	38.56	36.52	36.65	2,023,444	-1.05(-2.78%)
May 24, 2021	38.52	38.52	36.94	37.70	2,267,639	-0.61(-1.58%)
May 21, 2021	39.78	39.96	38.16	38.31	1,448,043	-1.12(-2.83%)
May 20, 2021	39.79	40.11	39.31	39.43	3,406,108	-0.30(-0.76%)
May 19, 2021	39.09	39.91	38.99	39.73	1,077,956	-0.13(-0.33%)
May 18, 2021	40.85	41.43	39.78	39.86	878,453	-0.71(-1.75%)
May 17, 2021	40.61	40.90	40.00	40.57	949,416	-0.01(-0.02%)
May 14, 2021	39.58	40.80	39.22	40.58	4,762,997	+1.71(+4.40%)
May 13, 2021	40.10	40.25	38.19	38.87	1,982,047	-0.33(-0.84%)
May 12, 2021	41.10	41.32	39.09	39.20	1,912,728	-2.37(-5.71%)
May 11, 2021	38.89	42.05	38.59	41.57	1,601,068	+1.25(+3.10%)
May 10, 2021	42.27	42.28	40.21	40.32	1,131,433	-2.03(-4.80%)
May 07, 2021	40.42	42.55	40.42	42.36	1,707,940	+2.19(+5.46%)
May 06, 2021	40.71	40.74	38.83	40.16	1,471,797	-0.29(-0.72%)
May 05, 2021	37.46	41.80	37.46	40.46	6,791,676	+4.11(+11.29%)
May 04, 2021	36.81	36.90	35.95	36.35	1,271,789	-0.65(-1.76%)
May 03, 2021	37.63	38.10	36.92	37.00	1,349,024	-0.45(-1.21%)
Apr 30, 2021	36.71	37.58	36.35	37.46	1,330,146	+0.09(+0.25%)
Apr 29, 2021	38.21	38.29	36.66	37.36	1,013,314	-0.01(-0.03%)
Apr 28, 2021	36.11	37.42	35.37	37.37	1,263,334	+1.14(+3.16%)
Apr 27, 2021	37.69	37.69	36.11	36.23	1,147,161	-1.04(-2.79%)
Apr 26, 2021	38.13	38.21	36.51	37.27	1,241,596	-0.60(-1.57%)
Apr 23, 2021	37.45	38.18	37.34	37.86	860,651	+0.47(+1.26%)
Apr 22, 2021	37.64	38.61	37.17	37.39	1,151,382	+0.00(+0.00%)
Apr 21, 2021	36.03	37.55	36.03	37.39	757,390	+1.07(+2.94%)
Apr 20, 2021	36.05	36.55	35.38	36.32	769,081	-0.01(-0.03%)
Apr 19, 2021	36.54	37.56	35.62	36.33	1,057,555	-0.44(-1.18%)
Apr 16, 2021	36.99	37.13	36.14	36.77	472,454	-0.15(-0.41%)
Apr 15, 2021	37.54	37.55	36.58	36.92	1,220,733	-0.16(-0.43%)
Apr 14, 2021	36.83	37.66	36.63	37.08	1,123,611	+0.50(+1.37%)
Apr 13, 2021	36.35	37.29	35.67	36.58	893,189	+0.40(+1.10%)
Apr 12, 2021	36.99	37.07	35.76	36.18	946,298	-0.72(-1.95%)
Apr 09, 2021	36.85	36.91	36.09	36.90	1,167,128	-0.01(-0.03%)
Apr 08, 2021	36.71	37.34	36.21	36.91	1,074,390	+0.51(+1.40%)
Apr 07, 2021	36.75	37.10	36.23	36.40	868,583	-0.38(-1.03%)
Apr 06, 2021	36.99	37.22	36.48	36.78	933,228	-0.12(-0.33%)
Apr 05, 2021	37.84	37.84	36.45	36.90	1,073,340	-0.64(-1.71%)