Indicators

XP Inc Cl A (NQ: XP )

18.79 +0.80 (+4.45%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.