XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	13.20	13.73	13.11	13.52	3,982,669	+0.24(+1.78%)
Apr 27, 2023	12.73	13.51	12.72	13.28	6,027,342	+0.69(+5.48%)
Apr 26, 2023	12.45	12.73	12.09	12.59	6,346,548	-0.19(-1.48%)
Apr 25, 2023	12.85	12.93	12.52	12.78	3,953,907	-0.21(-1.60%)
Apr 24, 2023	12.91	13.09	12.68	12.99	2,679,641	+0.26(+2.08%)
Apr 21, 2023	12.78	12.80	12.56	12.72	1,130,074	-0.09(-0.74%)
Apr 20, 2023	12.56	12.94	12.54	12.82	2,803,918	+0.15(+1.19%)
Apr 19, 2023	13.00	13.01	12.40	12.67	8,366,152	-0.62(-4.70%)
Apr 18, 2023	12.91	13.30	12.85	13.29	4,166,120	+0.30(+2.33%)
Apr 17, 2023	13.09	13.18	12.85	12.99	2,668,331	-0.13(-1.01%)
Apr 14, 2023	13.01	13.50	12.88	13.12	6,443,390	-0.02(-0.14%)
Apr 13, 2023	12.41	13.42	12.37	13.14	12,351,566	+0.92(+7.51%)
Apr 12, 2023	11.87	12.63	11.80	12.22	19,593,998	+0.59(+5.04%)
Apr 11, 2023	10.99	11.72	10.77	11.63	18,701,514	+1.29(+12.43%)
Apr 10, 2023	10.21	10.41	10.14	10.35	3,603,903	+0.10(+1.02%)
Apr 06, 2023	10.41	10.47	10.19	10.24	3,340,366	-0.16(-1.55%)
Apr 05, 2023	10.21	10.47	10.14	10.40	7,377,587	+0.09(+0.82%)
Apr 04, 2023	10.64	10.71	10.26	10.32	3,793,142	-0.24(-2.24%)
Apr 03, 2023	11.11	11.14	10.52	10.56	4,784,948	-0.67(-5.98%)
Mar 31, 2023	11.32	11.59	11.01	11.23	8,020,392	-0.16(-1.41%)
Mar 30, 2023	11.71	11.90	11.30	11.39	4,960,195	+0.14(+1.26%)
Mar 29, 2023	11.29	11.42	11.03	11.25	4,268,395	-0.03(-0.25%)
Mar 28, 2023	10.65	11.35	10.65	11.28	7,771,655	+0.66(+6.24%)
Mar 27, 2023	10.61	10.86	10.40	10.61	5,792,909	+0.28(+2.75%)
Mar 24, 2023	9.998	10.55	9.956	10.33	3,266,709	+0.26(+2.54%)
Mar 23, 2023	10.92	10.94	9.942	10.07	5,258,732	-0.69(-6.41%)
Mar 22, 2023	11.22	11.28	10.75	10.76	5,693,912	-0.38(-3.40%)
Mar 21, 2023	10.99	11.24	10.93	11.14	5,466,243	+0.29(+2.70%)
Mar 20, 2023	11.33	11.33	10.71	10.85	5,722,186	-0.43(-3.78%)
Mar 17, 2023	11.04	11.36	10.63	11.28	9,495,872	+0.27(+2.49%)
Mar 16, 2023	10.29	11.15	10.22	11.00	11,484,292	+0.63(+6.11%)
Mar 15, 2023	9.989	10.37	9.743	10.37	6,747,420	+0.04(+0.37%)
Mar 14, 2023	10.73	10.84	10.16	10.33	9,379,443	-0.02(-0.18%)
Mar 13, 2023	10.40	10.68	10.12	10.35	7,614,692	-0.36(-3.36%)
Mar 10, 2023	11.35	11.36	10.69	10.71	8,255,550	-0.97(-8.34%)
Mar 09, 2023	12.30	12.43	11.66	11.68	6,722,067	-0.53(-4.34%)
Mar 08, 2023	11.69	12.28	11.58	12.21	12,839,847	+0.92(+8.12%)
Mar 07, 2023	11.23	11.34	10.99	11.29	5,252,232	+0.02(+0.17%)
Mar 06, 2023	10.89	11.51	10.85	11.28	6,527,771	+0.41(+3.74%)
Mar 03, 2023	10.90	11.19	10.84	10.87	5,656,882	-0.02(-0.17%)
Mar 02, 2023	11.01	11.20	10.86	10.89	7,707,737	-0.41(-3.60%)
Mar 01, 2023	11.68	11.76	11.07	11.29	9,211,438	-0.45(-3.86%)
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%)