XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	16.35	17.41	16.28	17.34	3,091,975	+0.79(+4.80%)
Oct 28, 2022	15.94	16.68	15.80	16.54	3,036,710	+0.56(+3.49%)
Oct 27, 2022	16.10	16.44	15.92	15.99	3,224,686	-0.09(-0.59%)
Oct 26, 2022	16.64	17.05	16.05	16.08	4,644,943	-0.72(-4.28%)
Oct 25, 2022	16.77	17.33	16.70	16.80	2,532,722	-0.09(-0.50%)
Oct 24, 2022	16.74	16.99	16.31	16.88	4,430,245	-0.19(-1.11%)
Oct 21, 2022	15.86	17.09	15.48	17.07	4,442,875	+1.13(+7.06%)
Oct 20, 2022	16.26	16.64	15.80	15.95	2,749,877	-0.36(-2.20%)
Oct 19, 2022	16.42	16.60	16.08	16.31	6,694,365	-0.19(-1.15%)
Oct 18, 2022	17.27	17.44	16.21	16.50	5,918,077	-0.29(-1.75%)
Oct 17, 2022	17.15	17.54	16.78	16.79	3,109,112	+0.16(+0.97%)
Oct 14, 2022	17.90	18.43	16.62	16.63	4,083,756	-1.10(-6.19%)
Oct 13, 2022	17.17	17.92	17.14	17.73	5,794,626	-0.36(-1.99%)
Oct 12, 2022	17.99	18.26	17.71	18.09	4,616,723	-0.11(-0.62%)
Oct 11, 2022	20.01	20.04	17.92	18.20	9,748,112	-1.85(-9.25%)
Oct 10, 2022	19.97	20.23	19.69	20.05	10,632,520	+0.09(+0.43%)
Oct 07, 2022	20.05	20.38	19.81	19.97	5,899,478	-0.39(-1.91%)
Oct 06, 2022	19.70	20.70	19.70	20.36	5,455,363	+0.48(+2.43%)
Oct 05, 2022	19.51	20.15	19.43	19.87	3,746,675	+0.14(+0.72%)
Oct 04, 2022	19.58	20.18	19.25	19.73	6,801,266	+0.12(+0.63%)
Oct 03, 2022	19.40	19.86	18.62	19.61	4,718,112	+1.63(+9.05%)
Sep 30, 2022	17.29	18.24	17.07	17.98	2,613,663	+0.63(+3.65%)
Sep 29, 2022	17.14	17.57	16.86	17.35	2,631,676	-0.17(-0.97%)
Sep 28, 2022	17.45	17.84	17.14	17.52	2,881,556	+0.15(+0.87%)
Sep 27, 2022	17.09	17.92	17.09	17.37	4,610,441	+0.53(+3.15%)
Sep 26, 2022	17.82	18.10	16.80	16.84	5,897,024	-1.26(-6.95%)
Sep 23, 2022	18.37	18.45	17.75	18.10	3,851,818	-0.54(-2.89%)
Sep 22, 2022	18.74	19.04	17.93	18.63	3,799,551	-0.06(-0.30%)
Sep 21, 2022	18.75	18.86	18.21	18.69	2,929,945	+0.06(+0.30%)
Sep 20, 2022	18.61	19.07	18.51	18.63	2,661,081	+0.08(+0.41%)
Sep 19, 2022	17.66	18.67	17.66	18.56	2,419,466	+0.59(+3.26%)
Sep 16, 2022	18.10	18.12	17.46	17.97	4,172,747	-0.52(-2.81%)
Sep 15, 2022	18.57	19.32	18.34	18.49	2,731,849	-0.24(-1.26%)
Sep 14, 2022	18.58	19.06	18.29	18.73	2,796,592	-0.05(-0.25%)
Sep 13, 2022	19.17	19.38	18.77	18.78	2,112,244	-1.20(-6.01%)
Sep 12, 2022	19.36	20.02	19.34	19.98	2,246,810	+0.85(+4.45%)
Sep 09, 2022	18.67	19.27	18.62	19.13	2,232,113	+0.79(+4.33%)
Sep 08, 2022	18.19	18.62	18.01	18.33	2,526,982	-0.01(-0.05%)
Sep 07, 2022	17.92	18.35	17.62	18.34	1,652,783	+0.46(+2.59%)
Sep 06, 2022	18.23	18.29	17.57	17.88	2,422,856	-0.45(-2.48%)
Sep 02, 2022	18.62	18.98	17.99	18.33	3,618,101	+0.03(+0.16%)
Sep 01, 2022	18.04	18.34	17.37	18.30	4,150,781	+0.10(+0.57%)
Aug 31, 2022	18.75	18.91	18.14	18.20	4,755,486	-0.48(-2.58%)
Aug 30, 2022	19.87	19.90	18.61	18.68	3,277,678	-0.97(-4.96%)
Aug 29, 2022	19.97	20.43	19.52	19.66	4,303,498	-0.51(-2.53%)
Aug 26, 2022	21.10	21.32	20.09	20.17	2,193,495	-0.76(-3.62%)
Aug 25, 2022	21.38	21.63	20.74	20.92	3,503,313	-0.29(-1.38%)
Aug 24, 2022	20.46	21.76	20.38	21.22	4,825,464	+0.77(+3.75%)
Aug 23, 2022	18.40	20.56	18.40	20.45	5,420,061	+2.02(+10.99%)
Aug 22, 2022	18.86	19.03	18.26	18.43	4,818,696	-0.85(-4.42%)
Aug 19, 2022	19.85	19.94	19.17	19.28	4,287,082	-0.90(-4.45%)
Aug 18, 2022	20.06	20.35	19.97	20.18	4,049,369	+0.09(+0.47%)
Aug 17, 2022	19.62	20.20	19.39	20.08	3,137,851	+0.18(+0.90%)
Aug 16, 2022	20.48	20.54	19.45	19.90	5,017,471	-0.77(-3.71%)
Aug 15, 2022	18.43	20.93	18.41	20.67	7,705,949	+2.04(+10.97%)
Aug 12, 2022	17.98	18.64	17.86	18.62	4,886,857	+0.87(+4.90%)
Aug 11, 2022	18.54	18.61	17.47	17.75	12,120,766	-1.66(-8.57%)
Aug 10, 2022	21.04	21.28	19.15	19.42	15,673,739	-2.96(-13.23%)
Aug 09, 2022	23.04	23.15	21.97	22.38	4,005,001	-0.95(-4.06%)
Aug 08, 2022	23.05	23.93	22.80	23.33	7,475,991	+0.84(+3.74%)
Aug 05, 2022	21.70	22.48	21.50	22.48	2,912,852	+0.32(+1.45%)
Aug 04, 2022	22.70	22.88	21.57	22.16	6,503,381	+0.36(+1.65%)
Aug 03, 2022	20.97	21.95	20.85	21.80	3,331,657	+1.06(+5.11%)
Aug 02, 2022	20.48	21.00	20.31	20.74	2,616,196	-0.06(-0.27%)