XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	16.97	17.50	16.35	16.99	3,807,596	-0.31(-1.80%)
Jun 29, 2022	17.67	17.67	17.07	17.30	3,011,287	-0.36(-2.04%)
Jun 28, 2022	18.83	19.15	17.59	17.66	3,012,116	-1.12(-5.94%)
Jun 27, 2022	18.90	18.90	18.21	18.78	3,288,176	+0.10(+0.56%)
Jun 24, 2022	18.60	19.00	18.43	18.67	4,150,493	+0.25(+1.34%)
Jun 23, 2022	18.30	18.77	18.02	18.43	4,764,415	+0.35(+1.94%)
Jun 22, 2022	17.73	18.33	17.70	18.08	5,141,329	+0.11(+0.63%)
Jun 21, 2022	17.88	18.40	17.88	17.96	4,482,929	+0.20(+1.12%)
Jun 17, 2022	17.79	18.13	17.57	17.76	4,385,984	+0.09(+0.54%)
Jun 16, 2022	17.93	18.19	17.03	17.67	3,745,439	-0.80(-4.35%)
Jun 15, 2022	18.06	18.72	17.93	18.47	7,655,712	+0.64(+3.61%)
Jun 14, 2022	17.98	18.22	17.63	17.83	2,520,116	-0.13(-0.74%)
Jun 13, 2022	18.34	18.62	17.78	17.96	5,994,939	-1.38(-7.14%)
Jun 10, 2022	20.37	20.58	19.19	19.34	4,808,403	-1.60(-7.63%)
Jun 09, 2022	21.24	21.41	20.72	20.94	2,465,724	-0.57(-2.64%)
Jun 08, 2022	21.83	22.17	21.35	21.51	4,283,354	-0.91(-4.05%)
Jun 07, 2022	20.75	22.42	20.75	22.42	10,503,767	+0.82(+3.81%)
Jun 06, 2022	21.94	21.95	21.26	21.60	2,762,906	+0.10(+0.48%)
Jun 03, 2022	21.52	21.90	21.07	21.49	4,054,854	-0.49(-2.24%)
Jun 02, 2022	20.68	22.00	20.62	21.98	1,974,235	+1.38(+6.70%)
Jun 01, 2022	21.45	21.85	20.43	20.60	1,931,151	-0.79(-3.67%)
May 31, 2022	22.07	22.47	21.07	21.39	4,563,371	-0.79(-3.54%)
May 27, 2022	21.33	22.20	21.33	22.17	3,107,921	+0.79(+3.67%)
May 26, 2022	20.02	21.84	19.91	21.39	3,518,765	+1.30(+6.45%)
May 25, 2022	19.40	20.28	19.09	20.09	4,163,961	+0.49(+2.51%)
May 24, 2022	20.13	20.13	19.23	19.60	2,689,877	-0.93(-4.52%)
May 23, 2022	20.45	20.80	20.18	20.53	3,671,168	+0.31(+1.54%)
May 20, 2022	20.08	20.51	19.31	20.21	4,723,290	+0.49(+2.49%)
May 19, 2022	18.22	19.89	18.15	19.72	3,786,358	+1.53(+8.42%)
May 18, 2022	18.62	18.90	18.08	18.19	3,466,911	-0.73(-3.85%)
May 17, 2022	18.50	19.14	18.27	18.92	4,240,319	+0.86(+4.77%)
May 16, 2022	19.06	19.06	17.92	18.06	4,327,268	-1.09(-5.68%)
May 13, 2022	18.76	19.65	18.45	19.15	8,411,781	+0.62(+3.37%)
May 12, 2022	17.08	21.59	16.92	18.52	18,970,234	+1.41(+8.24%)
May 11, 2022	17.59	18.24	17.04	17.11	4,406,656	-0.53(-3.00%)
May 10, 2022	18.36	18.68	17.40	17.64	5,844,059	-0.26(-1.48%)
May 09, 2022	18.59	19.07	17.47	17.91	9,792,875	-1.14(-6.01%)
May 06, 2022	20.04	20.20	19.04	19.05	5,939,144	-1.22(-6.02%)
May 05, 2022	20.01	20.50	19.80	20.27	7,886,355	-0.38(-1.83%)
May 04, 2022	20.49	20.88	18.17	20.65	17,803,480	-1.66(-7.46%)
May 03, 2022	22.96	22.99	22.05	22.31	3,043,611	-0.54(-2.36%)
May 02, 2022	23.02	23.19	22.15	22.85	5,602,463	-0.43(-1.83%)
Apr 29, 2022	23.90	24.45	23.21	23.28	3,953,067	-0.36(-1.52%)
Apr 28, 2022	22.72	23.85	22.35	23.64	5,390,875	+0.98(+4.34%)
Apr 27, 2022	23.29	23.78	22.47	22.65	5,641,472	-0.76(-3.23%)
Apr 26, 2022	24.22	24.47	23.08	23.41	3,581,335	-1.17(-4.77%)
Apr 25, 2022	23.98	24.70	23.73	24.58	3,656,170	+0.40(+1.64%)
Apr 22, 2022	25.17	25.41	23.89	24.19	5,082,525	-1.02(-4.05%)
Apr 21, 2022	26.91	27.10	25.10	25.21	3,079,610	-1.42(-5.33%)
Apr 20, 2022	26.81	26.81	26.14	26.63	1,914,083	+0.00(+0.00%)
Apr 19, 2022	25.82	26.77	25.62	26.63	3,269,949	+0.63(+2.44%)
Apr 18, 2022	26.52	26.52	25.81	25.99	2,612,836	-0.68(-2.55%)
Apr 14, 2022	27.30	27.36	26.31	26.67	4,686,017	-0.85(-3.09%)
Apr 13, 2022	27.24	27.84	26.99	27.53	3,763,728	+0.22(+0.80%)
Apr 12, 2022	28.57	29.00	27.19	27.31	4,994,471	-0.70(-2.50%)
Apr 11, 2022	28.09	28.36	27.25	28.01	2,438,069	-0.24(-0.84%)
Apr 08, 2022	28.94	29.03	28.15	28.24	3,682,770	-0.80(-2.77%)
Apr 07, 2022	28.78	29.25	28.09	29.05	4,789,844	+0.20(+0.69%)
Apr 06, 2022	28.80	29.03	28.05	28.85	4,739,535	-0.76(-2.56%)
Apr 05, 2022	30.02	30.23	28.99	29.61	4,012,632	-0.42(-1.39%)
Apr 04, 2022	29.39	30.09	29.32	30.02	2,157,900	+0.73(+2.49%)