XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	23.53	24.29	23.39	23.88	5,957,998	+1.19(+5.24%)
Dec 04, 2023	23.70	23.79	22.55	22.69	3,894,446	-1.23(-5.14%)
Dec 01, 2023	23.30	24.16	23.11	23.92	4,498,873	+0.63(+2.71%)
Nov 30, 2023	23.00	23.42	22.82	23.29	5,171,706	-0.12(-0.51%)
Nov 29, 2023	23.48	23.84	23.39	23.41	5,583,830	-0.08(-0.34%)
Nov 28, 2023	23.19	24.11	23.09	23.49	6,014,930	+0.37(+1.60%)
Nov 27, 2023	23.38	23.51	22.99	23.12	4,014,732	-0.22(-0.94%)
Nov 24, 2023	23.05	23.48	23.05	23.34	3,032,122	+0.15(+0.65%)
Nov 22, 2023	23.17	23.54	23.00	23.19	2,771,493	+0.29(+1.27%)
Nov 21, 2023	22.97	23.12	22.54	22.90	5,068,327	-0.57(-2.43%)
Nov 20, 2023	23.57	23.84	23.12	23.47	3,427,546	+0.00(+0.00%)
Nov 17, 2023	23.38	23.92	23.03	23.47	6,814,817	+0.16(+0.69%)
Nov 16, 2023	23.09	23.64	22.75	23.31	7,405,665	-0.10(-0.43%)
Nov 15, 2023	22.54	23.86	22.54	23.41	5,131,971	+1.02(+4.56%)
Nov 14, 2023	23.50	23.68	22.20	22.39	8,142,008	+0.17(+0.77%)
Nov 13, 2023	22.12	23.22	21.79	22.22	6,514,829	-0.16(-0.71%)
Nov 10, 2023	21.84	22.57	21.68	22.38	4,361,269	+0.84(+3.90%)
Nov 09, 2023	21.95	22.18	21.34	21.54	3,514,531	-0.35(-1.60%)
Nov 08, 2023	22.09	22.35	21.80	21.89	4,231,703	-0.23(-1.04%)
Nov 07, 2023	21.33	22.14	20.94	22.12	5,185,560	+1.24(+5.94%)
Nov 06, 2023	21.46	21.47	20.68	20.88	2,310,620	-0.59(-2.75%)
Nov 03, 2023	21.26	22.12	21.18	21.47	4,497,476	+0.83(+4.02%)
Nov 02, 2023	19.99	20.66	19.99	20.64	5,205,873	+0.31(+1.52%)
Nov 01, 2023	20.25	20.46	19.97	20.33	3,188,383	+0.33(+1.65%)
Oct 31, 2023	19.64	20.10	19.54	20.00	2,824,385	+0.44(+2.25%)
Oct 30, 2023	20.62	20.65	19.52	19.56	5,678,207	-0.73(-3.60%)
Oct 27, 2023	20.74	20.87	20.14	20.29	2,334,356	-0.20(-0.98%)
Oct 26, 2023	20.07	20.70	20.05	20.49	3,313,984	+0.45(+2.25%)
Oct 25, 2023	20.07	20.10	19.42	20.04	7,881,130	-0.83(-3.98%)
Oct 24, 2023	21.65	21.85	20.80	20.87	3,152,729	-0.56(-2.61%)
Oct 23, 2023	21.01	21.61	20.76	21.43	3,029,503	+0.29(+1.37%)
Oct 20, 2023	20.81	21.31	20.57	21.14	3,799,734	+0.26(+1.25%)
Oct 19, 2023	20.79	21.23	20.61	20.88	4,762,693	+0.14(+0.68%)
Oct 18, 2023	21.17	21.17	20.35	20.74	4,982,362	-0.64(-2.99%)
Oct 17, 2023	21.23	21.70	20.95	21.38	4,089,550	-0.18(-0.83%)
Oct 16, 2023	21.63	21.77	21.16	21.56	4,113,461	+0.15(+0.70%)
Oct 13, 2023	21.53	21.57	20.92	21.41	3,962,372	+0.02(+0.09%)
Oct 12, 2023	21.97	22.08	21.25	21.39	2,523,870	-0.54(-2.46%)
Oct 11, 2023	22.47	22.59	21.60	21.93	3,591,885	-0.38(-1.70%)
Oct 10, 2023	22.23	22.61	21.93	22.31	3,752,672	+0.35(+1.59%)
Oct 09, 2023	21.70	22.07	21.36	21.96	2,942,698	+0.00(+0.00%)
Oct 06, 2023	21.67	22.04	20.90	21.96	5,266,911	-0.30(-1.35%)
Oct 05, 2023	22.02	22.32	21.63	22.26	3,520,459	+0.23(+1.04%)
Oct 04, 2023	21.59	22.15	21.29	22.03	4,930,248	+0.64(+2.99%)
Oct 03, 2023	22.71	22.75	21.30	21.39	12,326,676	-1.51(-6.59%)