XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.23	30.61	29.53	30.59	2,314,066	-0.01(-0.03%)
Feb 25, 2022	31.04	31.03	29.92	30.60	3,506,822	-0.43(-1.37%)
Feb 24, 2022	29.50	31.13	29.27	31.03	6,746,694	-0.61(-1.94%)
Feb 23, 2022	32.35	32.92	31.59	31.64	3,504,770	-0.37(-1.15%)
Feb 22, 2022	32.16	32.70	31.81	32.01	3,778,171	-0.31(-0.97%)
Feb 18, 2022				32.32	0	-0.39(-1.19%)
Feb 17, 2022	33.15	33.25	32.52	32.71	2,688,141	-1.11(-3.27%)
Feb 16, 2022	33.07	34.39	32.98	33.82	2,961,524	+0.39(+1.16%)
Feb 15, 2022	32.49	33.68	32.36	33.43	4,352,295	+1.83(+5.78%)
Feb 14, 2022	31.94	32.72	31.39	31.60	2,948,866	-0.18(-0.57%)
Feb 11, 2022	31.61	33.14	31.46	31.78	5,898,905	+0.54(+1.73%)
Feb 10, 2022	31.86	33.85	31.05	31.24	8,359,712	-1.15(-3.56%)
Feb 09, 2022	31.21	32.75	30.85	32.40	9,710,800	+1.97(+6.47%)
Feb 08, 2022	30.22	30.53	29.38	30.43	2,878,578	+0.19(+0.63%)
Feb 07, 2022	30.13	30.97	29.80	30.24	1,600,167	-0.10(-0.34%)
Feb 04, 2022	29.47	30.59	29.30	30.34	3,386,102	+0.46(+1.55%)
Feb 03, 2022	29.77	30.41		29.88	1,467,866	-0.74(-2.41%)
Feb 02, 2022	31.68	31.80	30.19	30.62	3,214,197	-1.33(-4.17%)
Feb 01, 2022	31.54	32.09	30.75	31.95	3,029,694	+0.44(+1.41%)
Jan 31, 2022	29.59	31.54		31.51	2,778,368	+1.95(+6.59%)
Jan 28, 2022	29.50	29.96	28.48	29.56	2,920,715	-0.02(-0.06%)
Jan 27, 2022	31.22	31.24	29.22	29.58	3,907,634	-0.27(-0.92%)
Jan 26, 2022	29.82	31.38	29.66	29.85	6,583,570	+0.71(+2.43%)
Jan 25, 2022	27.82	29.57	27.67	29.14	4,031,952	+0.85(+3.01%)
Jan 24, 2022	27.04	28.42	26.81	28.29	5,966,204	+0.21(+0.74%)
Jan 21, 2022	28.67	28.83	27.72	28.08	3,943,854	-0.69(-2.40%)
Jan 20, 2022	28.48	29.73	28.43	28.77	4,290,826	+1.29(+4.68%)
Jan 19, 2022	26.32	27.90	26.10	27.49	3,392,256	+1.66(+6.45%)
Jan 18, 2022	26.86	27.02	25.76	25.82	2,911,256	-1.36(-5.01%)
Jan 14, 2022				27.19	0	-0.54(-1.94%)
Jan 13, 2022	28.80	28.94	27.59	27.72	2,810,792	-1.23(-4.25%)
Jan 12, 2022	28.50	29.36	28.21	28.95	3,716,131	+0.45(+1.59%)
Jan 11, 2022	25.62	28.70	25.60	28.50	4,851,083	+2.28(+8.69%)
Jan 10, 2022	25.60	26.29	25.05	26.22	5,485,450	-0.02(-0.07%)
Jan 07, 2022	26.08	27.10	25.69	26.24	5,075,042	+0.61(+2.40%)
Jan 06, 2022	25.18	25.99	24.42	25.62	4,743,463	+0.33(+1.31%)
Jan 05, 2022	26.19	27.06	25.09	25.29	7,020,699	-1.31(-4.94%)
Jan 04, 2022	27.59	27.73	26.25	26.61	4,407,888	-0.81(-2.97%)
Jan 03, 2022	27.02	27.44	26.50	27.42	2,175,851	+0.24(+0.87%)
Dec 31, 2021	26.82	27.30	26.78	27.19	1,484,311	+0.15(+0.56%)
Dec 30, 2021	26.35	27.30	26.26	27.03	1,830,824	+0.66(+2.51%)
Dec 29, 2021	26.90	26.91	26.20	26.37	2,698,308	-0.68(-2.52%)
Dec 28, 2021	28.52	28.57	26.96	27.05	3,573,103	-1.68(-5.86%)
Dec 27, 2021	28.19	29.31	28.19	28.74	2,728,781	+0.51(+1.81%)
Dec 23, 2021	27.86	28.45	27.51	28.23	2,863,520	+0.30(+1.08%)
Dec 22, 2021	27.42	27.95	27.21	27.92	4,542,495	+0.03(+0.10%)
Dec 21, 2021	27.52	28.04	27.38	27.90	3,624,844	+0.55(+2.01%)
Dec 20, 2021	27.35	27.45	26.26	27.35	2,622,643	-0.36(-1.30%)
Dec 17, 2021	27.05	28.01	26.82	27.71	3,942,441	+0.19(+0.69%)
Dec 16, 2021	28.85	28.94	27.23	27.52	3,855,572	-1.06(-3.71%)
Dec 15, 2021	27.52	28.64	26.76	28.58	4,069,170	+0.98(+3.57%)
Dec 14, 2021	27.75	27.96	26.92	27.59	8,669,691	-1.88(-6.39%)
Dec 13, 2021	28.69	30.49	28.61	29.47	3,984,080	+0.99(+3.49%)
Dec 10, 2021	28.56	28.92	28.07	28.48	3,131,640	+0.18(+0.63%)
Dec 09, 2021	28.27	28.77	27.70	28.30	2,838,678	-0.20(-0.70%)
Dec 08, 2021	28.42	29.12	28.30	28.50	5,355,421	+0.12(+0.43%)
Dec 07, 2021	28.71	29.18	28.28	28.38	3,073,341	+0.35(+1.25%)
Dec 06, 2021	27.05	28.28	26.21	28.03	3,218,967	+0.60(+2.17%)
Dec 03, 2021	28.39	28.40	27.10	27.43	3,942,069	-0.12(-0.45%)
Dec 02, 2021	27.59	27.97	27.26	27.55	5,878,088	-0.01(-0.03%)