XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	31.73	31.91	30.76	31.04	3,199,321	-0.91(-2.84%)
Oct 28, 2021	31.35	32.05		31.94	4,115,659	+0.09(+0.27%)
Oct 27, 2021	31.96	32.71	31.77	31.86	2,892,182	-0.10(-0.33%)
Oct 26, 2021	32.24			31.96	2,870,985	-1.14(-3.43%)
Oct 25, 2021	32.44	33.66	32.40	33.10	6,808,240	+1.28(+4.01%)
Oct 22, 2021	31.91	32.41	29.95	31.82	9,013,385	-0.37(-1.15%)
Oct 21, 2021	33.07	33.67	31.78	32.19	6,695,955	-1.80(-5.29%)
Oct 20, 2021	33.76	34.70	33.14	33.99	4,614,968	+0.26(+0.76%)
Oct 19, 2021	34.71	34.80	33.59	33.73	3,437,459	-1.14(-3.28%)
Oct 18, 2021	34.41	35.48	34.41	34.88	5,257,673	+0.15(+0.44%)
Oct 15, 2021	33.30	35.41	32.90	34.72	11,210,956	+2.47(+7.65%)
Oct 14, 2021	33.49	33.88	32.16	32.26	6,848,371	-0.85(-2.57%)
Oct 13, 2021	33.59	34.58	32.99	33.11	9,267,008	-0.25(-0.74%)
Oct 12, 2021	35.60	35.67	33.09	33.35	7,835,048	-1.67(-4.78%)
Oct 11, 2021	36.81	36.89	35.03	35.03	8,049,430	-2.96(-7.79%)
Oct 08, 2021	39.26	40.02	37.86	37.99	7,630,167	-1.49(-3.76%)
Oct 07, 2021	37.60	39.57	37.51	39.47	17,869,482	+2.03(+5.43%)
Oct 06, 2021	36.60	37.50	35.41	37.44	7,744,442	-0.59(-1.54%)
Oct 05, 2021	38.54	39.63	37.01	38.03	6,428,327	-0.24(-0.62%)
Oct 04, 2021	38.61	40.45	37.93	38.26	13,339,517	-1.51(-3.81%)
Oct 01, 2021	38.22	40.48	37.26	39.78	4,875,370	+1.78(+4.68%)
Sep 30, 2021	39.20	39.20	37.86	38.00	2,646,187	-0.86(-2.21%)
Sep 29, 2021	39.55	40.03	38.19	38.86	2,830,279	-0.53(-1.34%)
Sep 28, 2021	40.95	41.15	39.04	39.39	1,973,810	-1.74(-4.23%)
Sep 27, 2021	41.44	41.57	40.68	41.13	1,389,607	-0.73(-1.74%)
Sep 24, 2021	42.72	42.96	41.46	41.86	1,296,338	-1.16(-2.70%)
Sep 23, 2021	44.17	44.23	42.83	43.02	1,337,525	-0.83(-1.90%)
Sep 22, 2021	43.59	44.44	43.06	43.85	2,203,584	+0.80(+1.87%)
Sep 21, 2021	41.62	43.26	41.21	43.05	1,469,655	+1.86(+4.52%)
Sep 20, 2021	41.66	42.40	40.26	41.19	1,742,256	-1.46(-3.42%)
Sep 17, 2021	43.56	44.21	42.40	42.64	1,530,624	-1.02(-2.34%)
Sep 16, 2021	43.83	44.03	43.38	43.66	759,300	-0.32(-0.73%)
Sep 15, 2021	44.42	44.52	43.93	43.98	754,657	-0.33(-0.75%)
Sep 14, 2021	44.77	45.27	44.00	44.32	1,096,169	-0.51(-1.14%)
Sep 13, 2021	45.38	45.91	44.50	44.83	1,703,672	-0.24(-0.52%)
Sep 10, 2021	46.61	46.77	45.03	45.06	992,661	-1.13(-2.44%)
Sep 09, 2021	45.27	46.99	44.93	46.19	855,545	+0.87(+1.92%)
Sep 08, 2021	47.77	47.95	45.31	45.32	2,230,928	-2.69(-5.60%)
Sep 07, 2021	46.60	49.06	46.07	48.01	914,185	+0.71(+1.50%)
Sep 03, 2021	48.31	48.62	46.74	47.30	1,272,180	-1.11(-2.29%)
Sep 02, 2021	47.40	50.21	46.85	48.40	3,061,090	+1.10(+2.32%)
Sep 01, 2021	46.00	48.32	45.79	47.30	1,786,964	+1.29(+2.80%)
Aug 31, 2021	46.33	46.50	45.36	46.02	1,383,186	-0.23(-0.49%)
Aug 30, 2021	46.21	46.59	45.21	46.25	617,782	+0.22(+0.47%)
Aug 27, 2021	44.98	46.46	44.57	46.03	1,322,156	+1.14(+2.53%)
Aug 26, 2021	45.43	46.00	44.71	44.89	1,642,253	-0.57(-1.25%)
Aug 25, 2021	44.74	45.56	44.41	45.46	2,106,191	+0.81(+1.82%)
Aug 24, 2021	43.18	44.72	43.18	44.65	888,449	+1.67(+3.90%)
Aug 23, 2021	42.67	43.46	42.34	42.97	660,257	+0.30(+0.71%)
Aug 20, 2021	42.76	43.04	41.46	42.67	774,777	-0.08(-0.18%)
Aug 19, 2021	41.48	42.85	41.01	42.75	1,237,523	+0.58(+1.37%)
Aug 18, 2021	42.61	42.91	42.04	42.17	1,193,171	-0.42(-0.98%)
Aug 17, 2021	43.15	43.47	41.82	42.58	1,190,657	-1.10(-2.51%)
Aug 16, 2021	44.49	44.75	43.54	43.68	1,159,984	-1.16(-2.59%)
Aug 13, 2021	45.49	45.53	44.82	44.85	978,978	-0.55(-1.21%)
Aug 12, 2021	45.60	45.80	44.84	45.39	607,705	-0.26(-0.56%)
Aug 11, 2021	46.56	46.56	45.41	45.65	1,015,210	-0.70(-1.51%)
Aug 10, 2021	46.95	47.24	45.73	46.35	1,041,415	-0.48(-1.03%)
Aug 09, 2021	45.64	47.53	45.23	46.83	1,842,869	+1.41(+3.10%)
Aug 06, 2021	44.25	45.48	43.86	45.42	1,866,191	+1.16(+2.63%)
Aug 05, 2021	43.53	45.55	43.24	44.26	2,950,442	+1.14(+2.65%)
Aug 04, 2021	42.03	44.90	41.57	43.11	4,363,846	+3.10(+7.75%)
Aug 03, 2021	39.34	40.25	39.02	40.01	1,383,426	+0.58(+1.46%)