XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	26.40	26.43	26.02	26.07	1,056,044	-0.28(-1.06%)
Dec 28, 2023	26.67	26.70	26.32	26.35	1,970,022	-0.43(-1.61%)
Dec 27, 2023	26.28	26.84	26.25	26.78	2,869,694	+0.46(+1.75%)
Dec 26, 2023	26.11	26.37	26.07	26.32	2,082,052	+0.16(+0.61%)
Dec 22, 2023	26.08	26.18	25.53	26.16	3,546,269	+0.24(+0.93%)
Dec 21, 2023	26.32	26.54	25.64	25.92	3,830,628	-0.02(-0.08%)
Dec 20, 2023	26.58	26.71	25.86	25.94	4,472,625	-0.71(-2.66%)
Dec 19, 2023	26.50	27.02	26.31	26.65	5,993,253	+0.63(+2.42%)
Dec 18, 2023	25.30	26.47	25.09	26.02	7,279,528	+1.48(+6.03%)
Dec 15, 2023	25.26	25.89	23.93	24.54	36,524,844	-0.80(-3.16%)
Dec 14, 2023	24.76	25.91	24.75	25.34	12,232,653	+1.71(+7.24%)
Dec 13, 2023	22.78	23.82	22.64	23.63	12,644,700	+1.19(+5.30%)
Dec 12, 2023	22.80	22.85	22.09	22.44	5,042,391	-0.15(-0.66%)
Dec 11, 2023	22.94	23.04	22.46	22.59	6,041,741	-0.49(-2.14%)
Dec 08, 2023	23.17	23.79	23.00	23.08	6,104,607	-0.26(-1.12%)
Dec 07, 2023	22.94	23.44	22.74	23.35	4,976,692	+0.45(+1.95%)
Dec 06, 2023	23.25	23.42	22.56	22.90	5,060,520	-0.23(-1.01%)
Dec 05, 2023	22.79	23.53	22.66	23.13	6,150,531	+1.15(+5.24%)
Dec 04, 2023	22.96	23.05	21.84	21.98	4,020,295	-1.19(-5.14%)
Dec 01, 2023	22.57	23.40	22.39	23.17	4,644,255	+0.61(+2.71%)
Nov 30, 2023	22.28	22.69	22.11	22.56	5,338,830	-0.12(-0.51%)
Nov 29, 2023	22.75	23.09	22.66	22.68	5,764,272	-0.08(-0.34%)
Nov 28, 2023	22.46	23.36	22.37	22.75	6,209,303	+0.36(+1.60%)
Nov 27, 2023	22.65	22.77	22.27	22.40	4,144,468	-0.21(-0.94%)
Nov 24, 2023	22.33	22.75	22.33	22.61	3,130,105	+0.15(+0.65%)
Nov 22, 2023	22.44	22.80	22.28	22.46	2,861,054	+0.28(+1.27%)
Nov 21, 2023	22.25	22.40	21.83	22.18	5,232,111	-0.55(-2.43%)
Nov 20, 2023	22.83	23.10	22.40	22.74	3,538,307	+0.00(+0.00%)
Nov 17, 2023	22.65	23.17	22.31	22.74	7,035,039	+0.15(+0.69%)
Nov 16, 2023	22.37	22.90	22.04	22.58	7,644,980	-0.10(-0.43%)
Nov 15, 2023	21.83	23.11	21.83	22.68	5,297,811	+0.99(+4.56%)
Nov 14, 2023	22.76	22.94	21.51	21.69	8,405,118	+0.16(+0.77%)
Nov 13, 2023	21.43	22.49	21.11	21.52	6,725,357	-0.16(-0.71%)
Nov 10, 2023	21.16	21.86	21.00	21.68	4,502,204	+0.81(+3.90%)
Nov 09, 2023	21.26	21.49	20.67	20.87	3,628,103	-0.34(-1.60%)
Nov 08, 2023	21.40	21.65	21.12	21.20	4,368,451	-0.22(-1.04%)
Nov 07, 2023	20.66	21.45	20.28	21.43	5,353,132	+1.20(+5.94%)
Nov 06, 2023	20.79	20.80	20.04	20.23	2,385,288	-0.57(-2.75%)
Nov 03, 2023	20.59	21.43	20.52	20.80	4,642,812	+0.80(+4.02%)
Nov 02, 2023	19.36	20.02	19.36	19.99	5,374,101	+0.30(+1.52%)
Nov 01, 2023	19.62	19.82	19.34	19.69	3,291,416	+0.32(+1.65%)
Oct 31, 2023	19.03	19.47	18.93	19.37	2,915,655	+0.43(+2.25%)
Oct 30, 2023	19.97	20.00	18.90	18.95	5,861,699	-0.71(-3.60%)
Oct 27, 2023	20.09	20.22	19.50	19.65	2,409,791	-0.19(-0.98%)
Oct 26, 2023	19.44	20.05	19.43	19.85	3,421,076	+0.44(+2.25%)
Oct 25, 2023	19.44	19.47	18.81	19.41	8,135,810	-0.80(-3.98%)
Oct 24, 2023	20.97	21.17	20.15	20.22	3,254,610	-0.54(-2.61%)
Oct 23, 2023	20.35	20.93	20.11	20.76	3,127,402	+0.28(+1.37%)
Oct 20, 2023	20.16	20.64	19.93	20.48	3,922,523	+0.25(+1.24%)
Oct 19, 2023	20.14	20.57	19.97	20.23	4,916,600	+0.14(+0.67%)
Oct 18, 2023	20.51	20.51	19.71	20.09	5,143,368	-0.62(-2.99%)
Oct 17, 2023	20.57	21.02	20.29	20.71	4,221,704	-0.17(-0.84%)
Oct 16, 2023	20.95	21.08	20.50	20.89	4,246,388	+0.15(+0.70%)
Oct 13, 2023	20.86	20.89	20.27	20.74	4,090,416	+0.02(+0.09%)
Oct 12, 2023	21.28	21.39	20.58	20.72	2,605,429	-0.52(-2.46%)
Oct 11, 2023	21.77	21.88	20.92	21.24	3,707,957	-0.37(-1.70%)
Oct 10, 2023	21.53	21.90	21.25	21.61	3,873,940	+0.34(+1.59%)
Oct 09, 2023	21.02	21.38	20.69	21.27	3,037,791	+0.00(+0.00%)
Oct 06, 2023	20.99	21.35	20.25	21.27	5,437,112	-0.29(-1.35%)
Oct 05, 2023	21.33	21.62	20.95	21.56	3,634,223	+0.22(+1.04%)
Oct 04, 2023	20.91	21.46	20.62	21.34	5,089,570	+0.62(+2.99%)
Oct 03, 2023	22.00	22.04	20.63	20.72	12,725,015	-1.46(-6.59%)
Oct 02, 2023	22.11	22.54	21.97	22.18	3,786,047	-0.15(-0.65%)
Sep 29, 2023	22.63	22.65	22.22	22.33	2,810,127	+0.07(+0.31%)
Sep 28, 2023	21.32	22.31	21.32	22.26	4,437,106	+0.86(+4.03%)
Sep 27, 2023	22.13	22.14	21.01	21.40	8,480,340	-0.61(-2.77%)
Sep 26, 2023	22.18	22.53	21.82	22.01	5,021,391	-0.49(-2.20%)
Sep 25, 2023	22.50	22.56	22.37	22.50	3,944,514	-0.15(-0.64%)
Sep 22, 2023	22.96	23.11	22.59	22.65	3,013,395	-0.18(-0.81%)
Sep 21, 2023	23.01	23.35	22.67	22.83	5,808,495	-1.55(-6.36%)
Sep 20, 2023	24.74	24.98	24.35	24.38	3,691,974	-0.21(-0.87%)
Sep 19, 2023	25.55	25.61	24.58	24.60	3,543,423	-1.03(-4.01%)
Sep 18, 2023	25.36	25.84	24.96	25.62	4,229,627	+0.09(+0.34%)
Sep 15, 2023	24.92	26.12	24.83	25.53	35,807,188	+0.68(+2.73%)
Sep 14, 2023	24.94	25.04	24.42	24.86	5,350,163	-0.19(-0.77%)
Sep 13, 2023	24.64	25.46	24.58	25.05	4,935,718	+0.77(+3.15%)
Sep 12, 2023	23.98	24.75	23.86	24.29	2,598,529	+0.14(+0.56%)
Sep 11, 2023	23.86	24.21	23.28	24.15	6,453,410	+0.62(+2.66%)
Sep 08, 2023	23.70	24.00	22.96	23.52	10,522,335	-0.20(-0.84%)
Sep 07, 2023	23.72	23.97	23.35	23.72	3,062,165	-0.17(-0.71%)
Sep 06, 2023	24.10	24.57	23.45	23.89	5,770,914	-0.19(-0.79%)
Sep 05, 2023	24.74	24.80	23.87	24.08	4,204,100	-0.84(-3.38%)
Sep 01, 2023	24.17	25.22	24.16	24.92	10,070,887	+0.96(+3.99%)
Aug 31, 2023	24.68	24.68	23.70	23.97	3,880,639	-0.76(-3.06%)
Aug 30, 2023	24.96	25.14	24.50	24.73	3,458,674	-0.34(-1.36%)
Aug 29, 2023	24.30	25.14	24.18	25.07	5,341,481	+0.59(+2.40%)
Aug 28, 2023	24.34	24.63	24.18	24.48	3,790,555	+0.15(+0.62%)
Aug 25, 2023	24.71	24.71	23.93	24.33	4,584,887	-0.50(-2.02%)
Aug 24, 2023	25.97	26.02	24.65	24.83	5,077,972	-1.14(-4.41%)
Aug 23, 2023	25.01	26.21	24.95	25.97	4,896,717	+1.17(+4.73%)
Aug 22, 2023	24.52	24.89	24.27	24.80	3,483,117	+0.77(+3.19%)
Aug 21, 2023	23.76	24.12	23.35	24.04	3,683,811	+0.50(+2.13%)
Aug 18, 2023	22.80	23.70	22.58	23.53	3,873,610	+1.18(+5.29%)
Aug 17, 2023	23.66	23.66	22.30	22.35	5,207,918	-1.08(-4.60%)
Aug 16, 2023	23.41	24.22	23.32	23.43	4,883,019	+0.04(+0.16%)
Aug 15, 2023	23.97	24.59	22.67	23.39	7,051,427	-0.63(-2.64%)
Aug 14, 2023	23.55	24.10	23.24	24.03	4,303,445	+0.08(+0.32%)
Aug 11, 2023	24.12	24.32	23.81	23.95	4,090,419	-0.33(-1.36%)
Aug 10, 2023	24.75	25.40	24.17	24.28	4,352,893	-0.26(-1.04%)
Aug 09, 2023	24.78	24.82	24.33	24.54	3,269,778	-0.29(-1.18%)
Aug 08, 2023	24.30	24.84	23.79	24.83	3,353,009	+0.08(+0.31%)
Aug 07, 2023	25.06	25.13	24.53	24.75	3,547,319	-0.18(-0.70%)
Aug 04, 2023	25.12	25.38	24.51	24.93	3,804,589	-0.14(-0.55%)
Aug 03, 2023	25.34	25.88	24.58	25.07	7,051,907	+0.07(+0.26%)
Aug 02, 2023	24.95	25.18	24.29	25.00	3,493,259	-0.38(-1.49%)
Aug 01, 2023	25.08	25.54	24.50	25.38	3,094,859	-0.17(-0.67%)
Jul 31, 2023	25.67	25.86	25.18	25.55	3,301,417	+0.58(+2.31%)
Jul 28, 2023	25.47	25.54	24.59	24.97	4,717,798	+0.00(+0.00%)
Jul 27, 2023	25.78	25.80	24.87	24.97	3,389,836	-0.83(-3.23%)
Jul 26, 2023	25.37	25.93	25.28	25.80	2,822,110	+0.53(+2.10%)
Jul 25, 2023	25.85	26.17	25.07	25.27	4,163,496	-0.25(-0.96%)
Jul 24, 2023	24.98	25.74	24.70	25.52	6,365,415	+0.65(+2.62%)
Jul 21, 2023	24.26	25.01	23.98	24.87	6,103,974	+1.04(+4.37%)
Jul 20, 2023	22.77	24.00	22.65	23.83	10,971,974	+1.30(+5.75%)
Jul 19, 2023	22.24	22.73	22.18	22.53	4,516,495	-0.01(-0.04%)
Jul 18, 2023	22.26	23.08	22.08	22.54	10,435,804	+0.36(+1.62%)
Jul 17, 2023	21.69	22.20	21.50	22.18	2,259,452	+0.56(+2.58%)
Jul 14, 2023	21.91	22.04	21.28	21.62	5,204,716	-0.39(-1.76%)
Jul 13, 2023	22.39	22.67	21.86	22.01	4,628,539	-0.11(-0.51%)
Jul 12, 2023	22.43	22.79	22.01	22.12	3,120,739	+0.23(+1.04%)
Jul 11, 2023	21.30	22.01	20.83	21.90	4,470,375	+0.38(+1.76%)
Jul 10, 2023	21.93	22.09	21.43	21.52	5,091,265	-0.85(-3.81%)
Jul 07, 2023	21.91	22.59	21.91	22.37	5,493,127	+0.86(+4.00%)
Jul 06, 2023	21.91	22.07	21.41	21.51	4,089,598	-0.79(-3.52%)
Jul 05, 2023	22.23	22.51	21.95	22.30	3,363,437	-0.15(-0.67%)
Jul 03, 2023	22.31	22.73	22.11	22.45	3,053,065	+0.26(+1.15%)
Jun 30, 2023	22.10	22.69	22.07	22.19	4,167,859	+0.41(+1.87%)
Jun 29, 2023	21.74	22.13	21.56	21.78	3,791,481	+0.39(+1.81%)
Jun 28, 2023	21.21	21.76	21.14	21.40	4,618,582	+0.16(+0.76%)
Jun 27, 2023	21.65	21.65	20.51	21.24	9,761,288	-0.55(-2.52%)
Jun 26, 2023	21.92	22.33	21.64	21.78	14,923,536	-0.40(-1.79%)
Jun 23, 2023	22.00	22.64	21.96	22.18	26,782,494	-0.18(-0.80%)
Jun 22, 2023	23.31	23.31	22.34	22.36	10,459,535	-0.83(-3.59%)
Jun 21, 2023	22.34	23.40	22.02	23.19	6,500,493	+0.85(+3.81%)
Jun 20, 2023	21.79	22.50	21.32	22.34	8,163,705	+1.41(+6.73%)
Jun 16, 2023	20.40	21.35	20.36	20.93	5,138,710	+0.26(+1.24%)
Jun 15, 2023	20.00	20.69	19.99	20.68	4,478,622	+6.61(+47.01%)
May 08, 2023	13.96	14.26	13.89	14.07	4,825,368	-0.04(-0.27%)
May 05, 2023	13.45	14.14	13.26	14.10	8,525,620	+0.99(+7.58%)
May 04, 2023	12.85	13.30	12.57	13.11	5,158,863	+0.42(+3.28%)
May 03, 2023	12.66	12.97	12.63	12.69	2,712,052	+0.10(+0.83%)
May 02, 2023	13.28	13.38	12.51	12.59	4,067,153	-0.79(-5.94%)
May 01, 2023	13.55	13.62	13.10	13.38	1,785,857	-0.13(-0.98%)
Apr 28, 2023	13.20	13.73	13.11	13.52	3,982,669	+0.24(+1.78%)
Apr 27, 2023	12.73	13.51	12.72	13.28	6,027,342	+0.69(+5.48%)
Apr 26, 2023	12.45	12.73	12.10	12.59	6,346,548	-0.19(-1.48%)
Apr 25, 2023	12.85	12.93	12.52	12.78	3,953,907	-0.21(-1.60%)
Apr 24, 2023	12.91	13.09	12.68	12.99	2,679,641	+0.26(+2.08%)
Apr 21, 2023	12.78	12.80	12.56	12.72	1,130,074	-0.09(-0.74%)
Apr 20, 2023	12.56	12.94	12.54	12.82	2,803,918	+0.15(+1.19%)
Apr 19, 2023	13.00	13.01	12.40	12.67	8,366,152	-0.62(-4.70%)
Apr 18, 2023	12.91	13.30	12.85	13.29	4,166,120	+0.30(+2.33%)
Apr 17, 2023	13.09	13.18	12.85	12.99	2,668,331	-0.13(-1.01%)
Apr 14, 2023	13.01	13.50	12.88	13.12	6,443,390	-0.02(-0.14%)
Apr 13, 2023	12.41	13.42	12.37	13.14	12,351,566	+0.92(+7.51%)
Apr 12, 2023	11.87	12.63	11.80	12.22	19,593,998	+0.59(+5.04%)
Apr 11, 2023	10.99	11.72	10.77	11.63	18,701,514	+1.29(+12.43%)
Apr 10, 2023	10.21	10.41	10.14	10.35	3,603,903	+0.10(+1.02%)
Apr 06, 2023	10.41	10.47	10.19	10.24	3,340,366	-0.16(-1.55%)
Apr 05, 2023	10.21	10.47	10.14	10.40	7,377,587	+0.09(+0.82%)
Apr 04, 2023	10.64	10.71	10.26	10.32	3,793,142	-0.24(-2.24%)
Apr 03, 2023	11.11	11.14	10.52	10.56	4,784,948	-0.67(-5.98%)
Mar 31, 2023	11.32	11.59	11.01	11.23	8,020,392	-0.16(-1.41%)
Mar 30, 2023	11.71	11.90	11.30	11.39	4,960,195	+0.14(+1.26%)
Mar 29, 2023	11.29	11.42	11.03	11.25	4,268,395	-0.03(-0.25%)
Mar 28, 2023	10.65	11.35	10.65	11.28	7,771,655	+0.66(+6.24%)
Mar 27, 2023	10.61	10.86	10.40	10.61	5,792,909	+0.28(+2.75%)
Mar 24, 2023	9.998	10.55	9.956	10.33	3,266,709	+0.26(+2.54%)
Mar 23, 2023	10.92	10.94	9.942	10.07	5,258,732	-0.69(-6.41%)
Mar 22, 2023	11.22	11.28	10.75	10.76	5,693,912	-0.38(-3.40%)
Mar 21, 2023	10.99	11.24	10.93	11.14	5,466,243	+0.29(+2.70%)
Mar 20, 2023	11.33	11.33	10.71	10.85	5,722,186	-0.43(-3.78%)
Mar 17, 2023	11.04	11.36	10.63	11.28	9,495,872	+0.27(+2.49%)
Mar 16, 2023	10.29	11.15	10.22	11.00	11,484,292	+0.63(+6.11%)
Mar 15, 2023	9.989	10.37	9.743	10.37	6,747,420	+0.04(+0.37%)
Mar 14, 2023	10.73	10.84	10.16	10.33	9,379,443	-0.02(-0.18%)
Mar 13, 2023	10.40	10.68	10.12	10.35	7,614,692	-0.36(-3.36%)
Mar 10, 2023	11.35	11.36	10.69	10.71	8,255,550	-0.97(-8.34%)
Mar 09, 2023	12.30	12.43	11.66	11.68	6,722,067	-0.53(-4.34%)
Mar 08, 2023	11.69	12.28	11.58	12.21	12,839,847	+0.92(+8.12%)
Mar 07, 2023	11.23	11.34	10.99	11.29	5,252,232	+0.02(+0.17%)
Mar 06, 2023	10.89	11.51	10.85	11.28	6,527,771	+0.41(+3.74%)
Mar 03, 2023	10.90	11.19	10.84	10.87	5,656,882	-0.02(-0.17%)
Mar 02, 2023	11.01	11.20	10.86	10.89	7,707,737	-0.41(-3.60%)
Mar 01, 2023	11.68	11.76	11.07	11.29	9,211,438	-0.45(-3.86%)
Feb 28, 2023	11.68	11.83	11.45	11.75	6,846,845	+0.06(+0.48%)
Feb 27, 2023	12.25	12.26	11.67	11.69	8,888,035	-0.56(-4.56%)
Feb 24, 2023	12.31	12.38	12.03	12.25	4,563,344	-0.27(-2.19%)
Feb 23, 2023	12.63	12.75	12.37	12.52	5,480,466	+0.07(+0.53%)
Feb 22, 2023	12.56	12.73	12.09	12.46	8,177,475	-0.13(-1.05%)
Feb 21, 2023	12.26	13.30	12.26	12.59	8,813,628	+0.38(+3.10%)
Feb 17, 2023	12.77	12.83	11.73	12.21	34,366,872	-2.82(-18.75%)
Feb 16, 2023	14.99	15.25	14.44	15.03	7,893,755	-0.29(-1.91%)
Feb 15, 2023	15.05	15.48	14.98	15.32	3,709,294	+0.21(+1.38%)
Feb 14, 2023	15.13	15.22	14.96	15.12	3,588,235	-0.09(-0.56%)
Feb 13, 2023	14.95	15.42	14.89	15.20	3,792,150	+0.39(+2.62%)
Feb 10, 2023	14.73	14.90	14.45	14.81	5,519,189	+0.09(+0.58%)
Feb 09, 2023	15.67	15.69	14.71	14.73	3,881,554	-0.91(-5.81%)
Feb 08, 2023	15.54	15.83	15.46	15.64	4,973,131	-0.02(-0.12%)
Feb 07, 2023	16.10	16.13	15.42	15.65	4,648,865	-0.46(-2.88%)
Feb 06, 2023	16.08	16.57	15.98	16.12	2,639,440	-0.39(-2.35%)
Feb 03, 2023	16.30	16.83	16.26	16.51	6,147,073	-0.33(-1.97%)
Feb 02, 2023	17.01	17.25	16.71	16.84	2,462,992	+0.21(+1.25%)
Feb 01, 2023	16.83	16.97	16.27	16.63	3,148,542	-0.23(-1.35%)
Jan 31, 2023	17.02	17.31	16.73	16.86	5,119,267	-0.14(-0.83%)
Jan 30, 2023	16.91	17.35	16.86	17.00	4,150,060	-0.13(-0.77%)
Jan 27, 2023	16.34	17.15	16.28	17.13	3,756,777	+0.25(+1.46%)
Jan 26, 2023	16.74	17.04	16.53	16.88	2,438,431	+0.27(+1.65%)
Jan 25, 2023	16.61	16.74	16.33	16.61	2,841,175	-0.18(-1.07%)
Jan 24, 2023	16.64	16.87	16.45	16.79	2,823,390	+0.11(+0.68%)
Jan 23, 2023	16.40	16.88	16.13	16.68	4,624,654	+0.57(+3.52%)
Jan 20, 2023	15.62	16.24	15.60	16.11	3,197,490	+0.35(+2.22%)
Jan 19, 2023	15.36	15.83	15.35	15.76	4,803,977	+0.34(+2.21%)
Jan 18, 2023	15.52	15.97	15.41	15.42	3,758,660	+0.11(+0.74%)
Jan 17, 2023	14.93	15.37	14.84	15.30	3,475,253	-0.44(-2.82%)
Jan 13, 2023	15.77	16.11	15.69	15.75	3,464,556	-0.20(-1.25%)
Jan 12, 2023	15.25	16.10	15.03	15.95	6,470,293	+0.78(+5.11%)
Jan 11, 2023	14.68	15.25	14.64	15.17	6,661,798	+0.45(+3.08%)
Jan 10, 2023	14.67	14.78	14.33	14.72	4,308,593	+0.46(+3.25%)
Jan 09, 2023	13.91	14.57	13.78	14.25	3,210,637	+0.28(+2.03%)
Jan 06, 2023	13.47	14.03	13.47	13.97	3,323,433	+0.76(+5.73%)
Jan 05, 2023	13.31	13.42	13.02	13.21	2,930,997	-0.25(-1.83%)
Jan 04, 2023	13.17	13.56	13.08	13.46	2,918,417	+0.39(+2.97%)