XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	13.72	14.03	13.06	13.07	6,070,057	-1.44(-9.91%)
Dec 30, 2022	14.26	14.57	14.22	14.51	1,348,264	+0.09(+0.59%)
Dec 29, 2022	14.30	14.47	13.94	14.43	2,572,302	+0.33(+2.35%)
Dec 28, 2022	13.94	14.17	13.72	14.09	4,013,080	+0.33(+2.41%)
Dec 27, 2022	14.07	14.33	13.71	13.76	3,171,330	-0.92(-6.25%)
Dec 23, 2022	14.56	14.79	14.40	14.68	2,669,863	+0.52(+3.67%)
Dec 22, 2022	14.44	14.61	13.81	14.16	2,301,512	-0.40(-2.73%)
Dec 21, 2022	14.26	14.57	14.07	14.56	3,033,978	+0.29(+2.06%)
Dec 20, 2022	13.74	14.54	13.72	14.26	4,741,620	+0.84(+6.27%)
Dec 19, 2022	13.23	13.55	13.02	13.42	5,462,187	+0.19(+1.43%)
Dec 16, 2022	13.34	13.50	13.15	13.23	5,141,792	-0.19(-1.41%)
Dec 15, 2022	13.72	13.92	13.31	13.42	4,786,416	-0.48(-3.47%)
Dec 14, 2022	13.61	14.21	13.49	13.90	12,958,212	-0.41(-2.84%)
Dec 13, 2022	15.12	15.37	14.16	14.31	6,241,300	-0.44(-3.01%)
Dec 12, 2022	14.57	14.87	14.30	14.76	3,870,414	-0.28(-1.89%)
Dec 09, 2022	14.86	15.36	14.49	15.04	4,708,328	+0.00(+0.00%)
Dec 08, 2022	15.68	15.80	14.88	15.04	5,223,488	-0.64(-4.10%)
Dec 07, 2022	15.96	15.99	15.41	15.68	4,408,765	-0.34(-2.12%)
Dec 06, 2022	16.60	16.70	15.99	16.02	4,025,210	-0.47(-2.87%)
Dec 05, 2022	17.16	17.33	16.43	16.50	4,446,514	-0.88(-5.06%)
Dec 02, 2022	16.43	17.56	16.42	17.38	4,786,139	+0.81(+4.91%)
Dec 01, 2022	16.55	16.88	16.43	16.56	3,883,224	+0.00(+0.00%)
Nov 30, 2022	15.58	16.60	15.58	16.56	5,369,599	+0.96(+6.19%)
Nov 29, 2022	15.21	15.84	15.21	15.60	3,139,219	+0.47(+3.13%)
Nov 28, 2022	15.48	15.72	15.09	15.13	5,745,839	-0.48(-3.09%)
Nov 25, 2022	15.63	15.67	15.46	15.61	3,195,050	+0.05(+0.30%)
Nov 23, 2022	15.63	15.72	15.18	15.56	5,238,350	-0.10(-0.66%)
Nov 22, 2022	16.26	16.27	15.43	15.66	4,170,420	-0.67(-4.11%)
Nov 21, 2022	16.34	16.45	16.07	16.34	3,078,830	-0.10(-0.63%)
Nov 18, 2022	17.07	17.11	16.35	16.44	3,656,675	-0.22(-1.31%)
Nov 17, 2022	16.44	16.81	15.54	16.66	9,680,330	-0.63(-3.67%)
Nov 16, 2022	18.03	18.10	17.14	17.29	9,400,733	-1.14(-6.21%)
Nov 15, 2022	18.53	18.91	17.99	18.44	4,431,093	+0.36(+1.99%)
Nov 14, 2022	17.91	18.31	17.34	18.08	5,777,414	-0.11(-0.62%)
Nov 11, 2022	18.28	18.69	17.90	18.19	4,646,695	+0.08(+0.42%)
Nov 10, 2022	18.78	19.11	17.96	18.11	16,336,643	-0.52(-2.79%)
Nov 09, 2022	18.23	20.01	18.18	18.63	14,807,927	+1.28(+7.36%)
Nov 08, 2022	17.23	17.74	16.96	17.36	3,159,869	-0.11(-0.65%)
Nov 07, 2022	17.80	17.90	17.34	17.47	2,190,708	-0.49(-2.74%)
Nov 04, 2022	18.80	18.99	17.67	17.96	2,073,485	-0.39(-2.11%)
Nov 03, 2022	17.77	18.54	17.68	18.35	2,698,599	+0.14(+0.78%)
Nov 02, 2022	18.32			18.21	3,944,426	-0.20(-1.08%)
Nov 01, 2022	17.63	18.49	17.60	18.41	4,560,015	+1.07(+6.16%)
Oct 31, 2022	16.35	17.41	16.28	17.34	3,091,975	+0.79(+4.80%)
Oct 28, 2022	15.94	16.68	15.80	16.54	3,036,710	+0.56(+3.49%)
Oct 27, 2022	16.10	16.44	15.92	15.99	3,224,686	-0.09(-0.59%)
Oct 26, 2022	16.64	17.05	16.05	16.08	4,644,943	-0.72(-4.28%)
Oct 25, 2022	16.77	17.33	16.70	16.80	2,532,722	-0.09(-0.50%)
Oct 24, 2022	16.74	16.99	16.31	16.88	4,430,245	-0.19(-1.11%)
Oct 21, 2022	15.86	17.09	15.48	17.07	4,442,875	+1.13(+7.06%)
Oct 20, 2022	16.26	16.64	15.80	15.95	2,749,877	-0.36(-2.20%)
Oct 19, 2022	16.42	16.60	16.08	16.31	6,694,365	-0.19(-1.15%)
Oct 18, 2022	17.27	17.44	16.21	16.50	5,918,077	-0.29(-1.75%)
Oct 17, 2022	17.15	17.54	16.78	16.79	3,109,112	+0.16(+0.97%)
Oct 14, 2022	17.90	18.43	16.62	16.63	4,083,756	-1.10(-6.19%)
Oct 13, 2022	17.17	17.92	17.14	17.73	5,794,626	-0.36(-1.99%)
Oct 12, 2022	17.99	18.26	17.71	18.09	4,616,723	-0.11(-0.62%)
Oct 11, 2022	20.01	20.04	17.92	18.20	9,748,112	-1.85(-9.25%)
Oct 10, 2022	19.97	20.23	19.69	20.05	10,632,520	+0.09(+0.43%)
Oct 07, 2022	20.05	20.38	19.81	19.97	5,899,478	-0.39(-1.91%)
Oct 06, 2022	19.70	20.70	19.70	20.36	5,455,363	+0.48(+2.43%)
Oct 05, 2022	19.51	20.15	19.43	19.87	3,746,675	+0.14(+0.72%)
Oct 04, 2022	19.58	20.18	19.25	19.73	6,801,266	+0.12(+0.63%)
Oct 03, 2022	19.40	19.86	18.62	19.61	4,718,112	+1.63(+9.05%)
Sep 30, 2022	17.29	18.24	17.07	17.98	2,613,663	+0.63(+3.65%)
Sep 29, 2022	17.14	17.57	16.86	17.35	2,631,676	-0.17(-0.97%)
Sep 28, 2022	17.45	17.84	17.14	17.52	2,881,556	+0.15(+0.87%)
Sep 27, 2022	17.09	17.92	17.09	17.37	4,610,441	+0.53(+3.15%)
Sep 26, 2022	17.82	18.10	16.80	16.84	5,897,024	-1.26(-6.95%)
Sep 23, 2022	18.37	18.45	17.75	18.10	3,851,818	-0.54(-2.89%)
Sep 22, 2022	18.74	19.04	17.93	18.63	3,799,551	-0.06(-0.30%)
Sep 21, 2022	18.75	18.86	18.21	18.69	2,929,945	+0.06(+0.30%)
Sep 20, 2022	18.61	19.07	18.51	18.63	2,661,081	+0.08(+0.41%)
Sep 19, 2022	17.66	18.67	17.66	18.56	2,419,466	+0.59(+3.26%)
Sep 16, 2022	18.10	18.12	17.46	17.97	4,172,747	-0.52(-2.81%)
Sep 15, 2022	18.57	19.32	18.34	18.49	2,731,849	-0.24(-1.26%)
Sep 14, 2022	18.58	19.06	18.29	18.73	2,796,592	-0.05(-0.25%)
Sep 13, 2022	19.17	19.38	18.77	18.78	2,112,244	-1.20(-6.01%)
Sep 12, 2022	19.36	20.02	19.34	19.98	2,246,810	+0.85(+4.45%)
Sep 09, 2022	18.67	19.27	18.62	19.13	2,232,113	+0.79(+4.33%)
Sep 08, 2022	18.19	18.62	18.01	18.33	2,526,982	-0.01(-0.05%)
Sep 07, 2022	17.92	18.35	17.62	18.34	1,652,783	+0.46(+2.59%)
Sep 06, 2022	18.23	18.29	17.57	17.88	2,422,856	-0.45(-2.48%)
Sep 02, 2022	18.62	18.98	17.99	18.33	3,618,101	+0.03(+0.16%)
Sep 01, 2022	18.04	18.34	17.37	18.30	4,150,781	+0.10(+0.57%)
Aug 31, 2022	18.75	18.91	18.14	18.20	4,755,486	-0.48(-2.58%)
Aug 30, 2022	19.87	19.90	18.61	18.68	3,277,678	-0.97(-4.96%)
Aug 29, 2022	19.97	20.43	19.52	19.66	4,303,498	-0.51(-2.53%)
Aug 26, 2022	21.10	21.32	20.09	20.17	2,193,495	-0.76(-3.62%)
Aug 25, 2022	21.38	21.63	20.74	20.92	3,503,313	-0.29(-1.38%)
Aug 24, 2022	20.46	21.76	20.38	21.22	4,825,464	+0.77(+3.75%)
Aug 23, 2022	18.40	20.56	18.40	20.45	5,420,061	+2.02(+10.99%)
Aug 22, 2022	18.86	19.03	18.26	18.43	4,818,696	-0.85(-4.42%)
Aug 19, 2022	19.85	19.94	19.17	19.28	4,287,082	-0.90(-4.45%)
Aug 18, 2022	20.06	20.35	19.97	20.18	4,049,369	+0.09(+0.47%)
Aug 17, 2022	19.62	20.20	19.39	20.08	3,137,851	+0.18(+0.90%)
Aug 16, 2022	20.48	20.54	19.45	19.90	5,017,471	-0.77(-3.71%)
Aug 15, 2022	18.43	20.93	18.41	20.67	7,705,949	+2.04(+10.97%)
Aug 12, 2022	17.98	18.64	17.86	18.62	4,886,857	+0.87(+4.90%)
Aug 11, 2022	18.54	18.61	17.47	17.75	12,120,766	-1.66(-8.57%)
Aug 10, 2022	21.04	21.28	19.15	19.42	15,673,739	-2.96(-13.23%)
Aug 09, 2022	23.04	23.15	21.97	22.38	4,005,001	-0.95(-4.06%)
Aug 08, 2022	23.05	23.93	22.80	23.33	7,475,991	+0.84(+3.74%)
Aug 05, 2022	21.70	22.48	21.50	22.48	2,912,852	+0.32(+1.45%)
Aug 04, 2022	22.70	22.88	21.57	22.16	6,503,381	+0.36(+1.65%)
Aug 03, 2022	20.97	21.95	20.85	21.80	3,331,657	+1.06(+5.11%)
Aug 02, 2022	20.48	21.00	20.31	20.74	2,616,196	-0.06(-0.27%)
Aug 01, 2022	19.88	21.29	19.70	20.80	6,593,312	+0.84(+4.22%)
Jul 29, 2022	19.43	20.08	19.23	19.96	2,923,946	+0.54(+2.78%)
Jul 28, 2022	19.01	19.46	18.31	19.42	2,030,625	+0.44(+2.34%)
Jul 27, 2022	17.87	19.02	17.80	18.98	3,599,495	+1.43(+8.14%)
Jul 26, 2022	17.65	17.82	17.49	17.55	2,657,312	-0.31(-1.75%)
Jul 25, 2022	17.87	18.08	17.48	17.86	1,419,761	+0.19(+1.07%)
Jul 22, 2022	18.14	18.14	17.51	17.67	3,011,179	-0.44(-2.40%)
Jul 21, 2022	17.47	18.18	17.40	18.10	3,044,895	+0.62(+3.57%)
Jul 20, 2022	17.22	17.53	16.99	17.48	3,376,115	+0.23(+1.32%)
Jul 19, 2022	17.00	17.46	16.87	17.25	3,914,803	+0.64(+3.87%)
Jul 18, 2022	16.86	17.34	16.48	16.61	2,464,607	+0.03(+0.17%)
Jul 15, 2022	16.46	16.89	16.11	16.58	4,683,031	+0.49(+3.06%)
Jul 14, 2022	16.63	16.82	16.07	16.09	2,558,130	-0.84(-4.97%)
Jul 13, 2022	16.82	17.32	16.57	16.93	3,106,504	+0.05(+0.28%)
Jul 12, 2022	16.24	17.11	16.14	16.88	4,380,255	+0.49(+3.00%)
Jul 11, 2022	17.11	17.14	16.35	16.39	2,876,498	-1.10(-6.27%)
Jul 08, 2022	17.47	17.84	17.15	17.49	2,788,190	+0.01(+0.05%)
Jul 07, 2022	17.40	17.76	17.25	17.48	4,728,376	+0.40(+2.33%)
Jul 06, 2022	17.43	17.60	16.69	17.08	4,377,792	-0.57(-3.22%)
Jul 05, 2022	16.58	17.67	16.05	17.65	4,796,469	+0.74(+4.36%)