Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

XP Inc. (XP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.00-0.13 (-0.45%)
At close: 04:00PM EST
29.30 +0.30 (+1.03%)
After hours: 05:49PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202130.0130.0228.6529.0029.003,728,800
Dec 02, 202129.1730.4328.8229.1329.135,560,100
Dec 01, 202129.0930.7028.6029.1429.144,594,500
Nov 30, 202129.5129.8428.2228.6828.684,421,000
Nov 29, 202130.3330.4529.5629.8429.842,438,100
Nov 26, 202129.4829.7229.2329.5629.561,750,400
Nov 24, 202129.7330.6029.4130.3730.374,052,900
Nov 23, 202127.6530.1127.6530.0730.074,426,500
Nov 22, 202130.1030.5928.4728.7028.704,569,400
Nov 19, 202129.5730.3129.1229.7529.754,717,300
Nov 18, 202130.4030.4728.9429.1529.157,338,100
Nov 17, 202131.7432.2430.2030.3730.375,235,400
Nov 16, 202133.1033.1331.9932.3532.353,729,700
Nov 15, 202134.0034.4333.7833.8333.831,381,200
Nov 12, 202133.8133.9433.0633.7733.772,396,700
Nov 11, 202133.5734.8633.4833.9833.983,344,500
Nov 10, 202133.9934.4832.6832.9532.952,699,300
Nov 09, 202134.2735.2933.6233.9233.922,521,000
Nov 08, 202135.0035.4733.9934.0834.084,478,400
Nov 05, 202132.7135.3432.5534.9834.986,538,300
Nov 04, 202133.2734.5032.3332.3432.345,687,500
Nov 03, 202132.8733.6632.2833.3433.343,815,300
Nov 02, 202133.9434.0032.4332.8432.842,623,900
Nov 01, 202132.8334.3432.8334.0934.093,160,100
Oct 29, 202133.5433.7432.5232.8132.813,026,200
Oct 28, 202133.1433.8832.2233.7733.773,893,000
Oct 27, 202133.7934.5833.5933.6833.682,735,700
Oct 26, 202134.0834.4633.4733.7933.792,715,700
Oct 25, 202134.3035.5934.2534.9934.996,440,000
Oct 22, 202133.7434.2631.6633.6433.648,525,900
Oct 21, 202134.9635.6033.6034.0334.036,334,000
Oct 20, 202135.6936.6835.0435.9335.934,365,300
Oct 19, 202136.7036.7835.5135.6635.663,251,500
Oct 18, 202136.3837.5236.3836.8736.874,973,300
Oct 15, 202135.2037.4434.7836.7136.7110,602,000
Oct 14, 202135.4035.8234.0034.1034.106,477,900
Oct 13, 202135.5136.5634.8835.0035.008,765,800
Oct 12, 202137.6437.7134.9935.2635.267,411,100
Oct 11, 202138.9139.0037.0337.0337.037,613,900
Oct 08, 202141.5142.3140.0340.1640.167,217,000
Oct 07, 202139.7541.8339.6541.7341.7316,902,900
Oct 06, 202138.6939.6437.4439.5839.587,255,600
Oct 05, 202140.7441.9039.1340.2040.206,080,600
Oct 04, 202140.8242.7640.1040.4540.4512,617,700
Oct 01, 202140.4142.8039.3942.0542.054,611,700
Sep 30, 202141.4441.4440.0240.1740.172,497,900
Sep 29, 202141.8142.3240.3741.0841.082,677,200
Sep 28, 202143.2943.5141.2741.6441.641,867,000
Sep 27, 202143.8143.9543.0143.4843.481,314,400
Sep 24, 202145.1645.4243.8344.2544.251,226,200
Sep 23, 202146.7046.7645.2845.4845.481,265,200
Sep 22, 202146.0846.9845.5346.3646.362,084,400
Sep 21, 202144.0045.7343.5645.5145.511,393,700
Sep 20, 202144.0444.8942.5643.5443.541,648,000
Sep 17, 202146.0546.7444.8245.0845.081,447,800
Sep 16, 202146.3446.5545.8646.1646.16718,200
Sep 15, 202146.9647.0746.4446.5046.50713,800
Sep 14, 202147.3347.8646.5246.8546.851,036,800
Sep 13, 202147.9848.5347.0447.3947.391,611,500
Sep 10, 202149.2849.4447.6047.6447.64939,000
Sep 09, 202147.8649.6847.5048.8348.83809,300
Sep 08, 202150.5050.6947.9047.9347.932,110,000
Sep 07, 202149.2751.8748.7050.7550.75864,700
Sep 03, 202151.0751.4049.4150.0050.001,203,400
Sep 02, 202150.1153.0849.5351.1751.172,894,100
Sep 01, 202148.6351.0848.4150.0150.011,690,300
Aug 31, 202148.9849.1647.9548.6548.651,308,400
Aug 30, 202148.8549.2547.7948.8948.89584,400
Aug 27, 202147.5549.1247.1248.6648.661,250,600
Aug 26, 202148.0348.6347.2747.4647.461,553,400
Aug 25, 202147.3048.1746.9548.0648.061,992,300
Aug 24, 202145.6547.2845.6547.2047.20840,400
Aug 23, 202145.1145.9444.7645.4345.43624,500
Aug 20, 202145.2045.5043.8345.1145.11732,900
Aug 19, 202143.8545.3043.3645.1945.191,170,600
Aug 18, 202145.0545.3644.4444.5844.581,128,600
Aug 17, 202145.6245.9644.2145.0245.021,126,200
Aug 16, 202147.0347.3146.0346.1846.181,093,400
Aug 13, 202148.0948.1347.3847.4147.41926,000
Aug 12, 202148.2148.4247.4047.9947.99574,800
Aug 11, 202149.2249.2248.0148.2648.26960,300
Aug 10, 202149.6449.9448.3549.0049.00985,100
Aug 09, 202148.2550.2547.8249.5149.511,743,200
Aug 06, 202146.7848.0846.3748.0248.021,765,300
Aug 05, 202146.0248.1545.7146.7946.792,790,900
Aug 04, 202144.4347.4743.9545.5845.584,127,800
Aug 03, 202141.5942.5541.2542.3042.301,308,600
Aug 02, 202141.5642.5440.9741.6941.69825,500
Jul 30, 202141.3341.7240.7641.0641.062,413,200
Jul 29, 202141.2541.9741.0141.9441.94801,200
Jul 28, 202140.8341.7040.1741.2241.22621,100
Jul 27, 202142.1542.1539.5340.5640.562,600,400
Jul 26, 202140.7042.2640.6542.1142.111,752,000
Jul 23, 202140.7141.8940.5040.9640.962,756,300
Jul 22, 202141.0941.6540.0640.4840.48449,800
Jul 21, 202140.4141.1739.9241.0641.06377,800
Jul 20, 202139.2540.5638.5240.4140.41931,400
Jul 19, 202141.3641.5038.9039.3039.301,608,400
Jul 16, 202141.5142.0241.0141.7641.761,716,500
Jul 15, 202140.7341.2440.2440.7040.701,432,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement