Indicators

XP Inc Cl A (NQ: XP )

18.83 -0.32 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.75	38.05	36.34	37.51	1,045,490	+0.89(+2.43%)
May 27, 2021	37.69	38.19	36.24	36.63	1,572,002	-1.05(-2.79%)
May 26, 2021	36.83	38.02	36.66	37.68	2,812,408	+1.02(+2.79%)
May 25, 2021	38.56	38.56	36.52	36.65	2,023,444	-1.05(-2.78%)
May 24, 2021	38.52	38.52	36.94	37.70	2,267,639	-0.61(-1.58%)
May 21, 2021	39.78	39.96	38.16	38.31	1,448,043	-1.12(-2.83%)
May 20, 2021	39.79	40.11	39.31	39.43	3,406,108	-0.30(-0.76%)
May 19, 2021	39.09	39.91	38.99	39.73	1,077,956	-0.13(-0.33%)
May 18, 2021	40.85	41.43	39.78	39.86	878,453	-0.71(-1.75%)
May 17, 2021	40.61	40.90	40.00	40.57	949,416	-0.01(-0.02%)
May 14, 2021	39.58	40.80	39.22	40.58	4,762,997	+1.71(+4.40%)
May 13, 2021	40.10	40.25	38.19	38.87	1,982,047	-0.33(-0.84%)
May 12, 2021	41.10	41.32	39.09	39.20	1,912,728	-2.37(-5.71%)
May 11, 2021	38.89	42.05	38.59	41.57	1,601,068	+1.25(+3.10%)
May 10, 2021	42.27	42.28	40.21	40.32	1,131,433	-2.03(-4.80%)
May 07, 2021	40.42	42.55	40.42	42.36	1,707,940	+2.19(+5.46%)
May 06, 2021	40.71	40.74	38.83	40.16	1,471,797	-0.29(-0.72%)
May 05, 2021	37.46	41.80	37.46	40.46	6,791,676	+4.11(+11.29%)
May 04, 2021	36.81	36.90	35.95	36.35	1,271,789	-0.65(-1.76%)

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.