XP Inc. - Class A Common Stock (NQ:XP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2025	15.25	15.61	14.91	15.56	19,718,792	+0.52(+3.46%)
Apr 23, 2025	14.90	15.21	14.74	15.04	8,355,162	+0.56(+3.87%)
Apr 22, 2025	14.04	14.52	14.03	14.48	6,207,619	+0.59(+4.25%)
Apr 21, 2025	13.87	14.03	13.72	13.89	2,611,424	-0.07(-0.50%)
Apr 17, 2025	13.75	14.04	13.72	13.96	6,450,544	+0.29(+2.12%)
Apr 16, 2025	13.74	13.89	13.56	13.67	5,084,420	-0.06(-0.44%)
Apr 15, 2025	13.84	13.96	13.70	13.73	5,412,037	+0.00(+0.00%)
Apr 14, 2025	13.71	13.89	13.57	13.73	6,299,403	+0.27(+2.01%)
Apr 11, 2025	13.04	13.53	12.79	13.46	8,959,328	+0.54(+4.18%)
Apr 10, 2025	13.16	13.42	12.51	12.92	5,939,616	-0.49(-3.65%)
Apr 09, 2025	12.51	13.54	12.23	13.41	10,801,362	+0.72(+5.67%)
Apr 08, 2025	13.30	13.38	12.61	12.69	10,922,638	-0.07(-0.55%)
Apr 07, 2025	12.60	13.28	12.20	12.76	8,915,115	-0.22(-1.69%)
Apr 04, 2025	13.63	13.74	12.81	12.98	9,470,431	-1.25(-8.78%)
Apr 03, 2025	14.02	14.38	13.79	14.23	13,911,235	+0.20(+1.43%)
Apr 02, 2025	14.08	14.19	13.80	14.03	6,880,789	-0.12(-0.85%)
Apr 01, 2025	14.10	14.21	13.89	14.15	5,871,441	+0.40(+2.91%)
Mar 31, 2025	14.29	14.36	13.73	13.75	8,416,989	-1.05(-7.09%)
Mar 28, 2025	14.58	15.12	14.25	14.80	14,670,005	+0.13(+0.89%)
Mar 27, 2025	14.80	15.03	14.64	14.67	4,632,276	-0.19(-1.28%)
Mar 26, 2025	14.77	14.88	14.48	14.86	5,454,072	+0.21(+1.43%)
Mar 25, 2025	14.93	15.10	14.49	14.65	10,813,502	-0.09(-0.61%)
Mar 24, 2025	15.07	15.17	14.74	14.74	4,837,859	-0.39(-2.58%)
Mar 21, 2025	15.10	15.31	15.04	15.13	7,426,642	-0.08(-0.53%)
Mar 20, 2025	15.51	15.54	15.16	15.21	6,087,649	-0.48(-3.06%)
Mar 19, 2025	15.36	15.86	15.29	15.69	7,128,312	+0.42(+2.75%)
Mar 18, 2025	15.80	15.80	15.26	15.27	6,271,666	-0.19(-1.23%)
Mar 17, 2025	14.89	15.56	14.80	15.46	8,634,617	+0.79(+5.39%)
Mar 14, 2025	14.11	14.77	14.00	14.67	22,956,680	+0.76(+5.46%)
Mar 13, 2025	14.03	14.21	13.68	13.91	17,141,584	-0.23(-1.63%)
Mar 12, 2025	14.78	15.01	13.46	14.14	28,558,952	-0.82(-5.48%)
Mar 11, 2025	15.13	15.18	14.68	14.96	7,044,466	-0.19(-1.25%)
Mar 10, 2025	15.27	15.47	14.99	15.15	10,472,302	-0.28(-1.81%)
Mar 07, 2025	14.55	15.43	14.53	15.43	8,505,413	+0.88(+6.05%)
Mar 06, 2025	14.32	14.67	14.28	14.55	4,034,123	+0.20(+1.39%)
Mar 05, 2025	14.18	14.38	14.06	14.35	3,740,040	+0.29(+2.06%)
Mar 04, 2025	13.89	14.24	13.65	14.06	5,533,399	+0.05(+0.36%)
Mar 03, 2025	14.31	14.46	13.93	14.01	4,039,640	-0.14(-0.99%)
Feb 28, 2025	14.18	14.50	14.00	14.15	7,664,052	-0.35(-2.41%)
Feb 27, 2025	14.68	14.90	14.38	14.50	4,804,023	-0.18(-1.23%)
Feb 26, 2025	14.80	15.03	14.61	14.68	5,243,856	-0.04(-0.27%)
Feb 25, 2025	14.64	14.86	14.48	14.72	4,062,431	+0.16(+1.10%)
Feb 24, 2025	14.59	14.94	14.54	14.56	4,632,502	-0.09(-0.61%)
Feb 21, 2025	15.03	15.06	14.63	14.65	4,774,172	-0.40(-2.66%)
Feb 20, 2025	14.93	15.43	14.85	15.05	6,970,483	+0.22(+1.48%)
Feb 19, 2025	15.27	15.27	14.54	14.83	4,988,080	-0.19(-1.26%)
Feb 18, 2025	14.72	15.18	14.72	15.02	8,251,928	+0.28(+1.90%)
Feb 14, 2025	14.58	15.05	14.51	14.74	8,523,627	+0.40(+2.79%)
Feb 13, 2025	14.30	14.45	14.16	14.34	2,749,925	+0.02(+0.14%)
Feb 12, 2025	14.09	14.33	14.01	14.32	5,765,229	+0.07(+0.49%)
Feb 11, 2025	14.16	14.37	13.99	14.25	4,676,207	+0.11(+0.78%)
Feb 10, 2025	14.11	14.21	13.94	14.14	3,206,049	+0.21(+1.51%)
Feb 07, 2025	14.17	14.31	13.78	13.93	3,675,292	-0.22(-1.55%)
Feb 06, 2025	14.06	14.32	13.92	14.15	4,038,101	+0.20(+1.43%)
Feb 05, 2025	13.90	14.05	13.77	13.95	6,876,168	-0.05(-0.36%)
Feb 04, 2025	13.74	14.14	13.67	14.00	5,011,623	+0.19(+1.38%)