XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	12,958,223	-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%)
Dec 01, 2022	16.55	16.88	16.43	16.56	3,883,224	+0.00(+0.00%)
Nov 30, 2022	15.58	16.60	15.58	16.56	5,369,599	+0.96(+6.19%)
Nov 29, 2022	15.21	15.84	15.21	15.60	3,139,219	+0.47(+3.13%)
Nov 28, 2022	15.48	15.72	15.09	15.13	5,745,839	-0.48(-3.09%)
Nov 25, 2022	15.63	15.67	15.46	15.61	3,195,050	+0.05(+0.30%)
Nov 23, 2022	15.63	15.72	15.18	15.56	5,238,350	-0.10(-0.66%)
Nov 22, 2022	16.26	16.27	15.43	15.66	4,170,420	-0.67(-4.11%)
Nov 21, 2022	16.34	16.45	16.07	16.34	3,078,830	-0.10(-0.63%)
Nov 18, 2022	17.07	17.11	16.35	16.44	3,656,675	-0.22(-1.31%)
Nov 17, 2022	16.44	16.81	15.54	16.66	9,680,330	-0.63(-3.67%)
Nov 16, 2022	18.03	18.10	17.14	17.29	9,400,733	-1.14(-6.21%)
Nov 15, 2022	18.53	18.91	17.99	18.44	4,431,093	+0.36(+1.99%)
Nov 14, 2022	17.91	18.31	17.34	18.08	5,777,414	-0.11(-0.62%)
Nov 11, 2022	18.28	18.69	17.90	18.19	4,646,695	+0.08(+0.42%)
Nov 10, 2022	18.78	19.11	17.96	18.11	16,336,643	-0.52(-2.79%)
Nov 09, 2022	18.23	20.01	18.18	18.63	14,807,927	+1.28(+7.36%)
Nov 08, 2022	17.23	17.74	16.96	17.36	3,159,869	-0.11(-0.65%)
Nov 07, 2022	17.80	17.90	17.34	17.47	2,190,708	-0.49(-2.74%)
Nov 04, 2022	18.80	18.99	17.67	17.96	2,073,485	-0.39(-2.11%)
Nov 03, 2022	17.77	18.54	17.68	18.35	2,698,599	+0.14(+0.78%)
Nov 02, 2022	18.32			18.21	3,944,426	-0.20(-1.08%)
Nov 01, 2022	17.63	18.49	17.60	18.41	4,560,015	+1.07(+6.16%)
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%)