Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.67 | -0.26 | -1.19% | 21.95 | 22.05 | 21.64 | 4,091,608 |
| May 16 2024 | 21.93 | -0.03 | -0.14% | 22.00 | 22.065 | 21.70 | 2,491,355 |
| May 15 2024 | 21.96 | 0.06 | 0.27% | 22.08 | 22.23 | 21.87 | 3,881,599 |
| May 14 2024 | 21.90 | 0.12 | 0.55% | 21.76 | 21.98 | 21.71 | 2,448,403 |
| May 13 2024 | 21.78 | 0.20 | 0.93% | 21.75 | 22.05 | 21.66 | 3,162,566 |
| May 10 2024 | 21.58 | 0.04 | 0.19% | 21.70 | 21.92 | 21.47 | 2,195,798 |
| May 09 2024 | 21.54 | -0.92 | -4.10% | 21.65 | 21.78 | 21.27 | 5,396,254 |
| May 08 2024 | 22.46 | 0.35 | 1.58% | 21.78 | 22.475 | 21.74 | 4,658,709 |
| May 07 2024 | 22.11 | -0.30 | -1.34% | 22.52 | 22.56 | 21.99 | 5,551,843 |
| May 06 2024 | 22.41 | 0.02 | 0.09% | 22.45 | 22.795 | 22.30 | 4,991,264 |
| May 03 2024 | 22.39 | 1.26 | 5.96% | 22.23 | 22.57 | 22.01 | 7,591,427 |
| May 02 2024 | 21.13 | 0.57 | 2.77% | 21.15 | 21.37 | 20.805 | 4,756,701 |
| May 01 2024 | 20.56 | 0.09 | 0.44% | 20.44 | 21.02 | 20.18 | 2,835,886 |
| Apr 30 2024 | 20.47 | -0.95 | -4.44% | 20.45 | 20.935 | 20.21 | 5,342,421 |
| Apr 29 2024 | 21.42 | 0.36 | 1.71% | 21.29 | 21.46 | 21.01 | 3,353,150 |
| Apr 26 2024 | 21.06 | 0.51 | 2.48% | 20.76 | 21.52 | 20.76 | 5,132,564 |
| Apr 25 2024 | 20.55 | -0.09 | -0.44% | 20.33 | 20.63 | 20.165 | 3,585,072 |
| Apr 24 2024 | 20.64 | 0.07 | 0.34% | 20.54 | 20.67 | 20.17 | 4,573,085 |
| Apr 23 2024 | 20.57 | -0.54 | -2.56% | 20.32 | 20.97 | 20.27 | 7,555,624 |
| Apr 22 2024 | 21.11 | 0.09 | 0.43% | 21.22 | 21.25 | 20.85 | 4,901,751 |
| Apr 19 2024 | 21.02 | -0.05 | -0.24% | 21.14 | 21.35 | 20.81 | 5,388,379 |
| Apr 18 2024 | 21.07 | -0.49 | -2.27% | 21.68 | 21.71 | 20.99 | 4,830,951 |
| Apr 17 2024 | 21.56 | -0.14 | -0.65% | 21.77 | 21.89 | 21.45 | 6,511,071 |
| Apr 16 2024 | 21.70 | -0.85 | -3.77% | 21.71 | 22.025 | 21.52 | 10,050,553 |
| Apr 15 2024 | 22.55 | -0.81 | -3.47% | 23.09 | 23.53 | 22.435 | 6,209,556 |
| Apr 12 2024 | 23.36 | -0.74 | -3.07% | 23.73 | 23.93 | 23.24 | 5,279,530 |
| Apr 11 2024 | 24.10 | -0.09 | -0.37% | 24.12 | 24.23 | 23.83 | 4,160,658 |
| Apr 10 2024 | 24.19 | -1.14 | -4.50% | 24.81 | 24.85 | 24.04 | 6,535,253 |
| Apr 09 2024 | 25.33 | 0.36 | 1.44% | 25.13 | 25.435 | 24.85 | 5,731,450 |
| Apr 08 2024 | 24.97 | 0.30 | 1.22% | 24.82 | 25.06 | 24.68 | 2,447,086 |
| Apr 05 2024 | 24.67 | -0.29 | -1.16% | 24.83 | 24.97 | 24.425 | 3,739,734 |
| Apr 04 2024 | 24.96 | 0.05 | 0.20% | 25.29 | 25.535 | 24.80 | 4,224,606 |
| Apr 03 2024 | 24.91 | -0.20 | -0.80% | 24.91 | 25.24 | 24.63 | 5,710,109 |
| Apr 02 2024 | 25.11 | -0.11 | -0.44% | 25.00 | 25.605 | 24.73 | 5,112,947 |
| Apr 01 2024 | 25.22 | -0.44 | -1.71% | 25.65 | 25.66 | 25.04 | 4,979,784 |
| Mar 28 2024 | 25.66 | 0.17 | 0.67% | 25.32 | 26.065 | 25.25 | 4,324,165 |
| Mar 27 2024 | 25.49 | 0.01 | 0.04% | 25.59 | 25.67 | 25.26 | 3,057,925 |
| Mar 26 2024 | 25.48 | 0.20 | 0.79% | 25.51 | 25.72 | 25.375 | 3,822,405 |
| Mar 25 2024 | 25.28 | 0.04 | 0.16% | 25.30 | 25.39 | 25.13 | 2,769,485 |
| Mar 22 2024 | 25.24 | -0.35 | -1.37% | 25.292 | 25.555 | 25.20 | 4,039,296 |
| Mar 21 2024 | 25.59 | -0.08 | -0.31% | 25.73 | 26.095 | 25.46 | 5,954,868 |
| Mar 20 2024 | 25.67 | 0.66 | 2.64% | 25.00 | 25.90 | 24.72 | 5,535,473 |
| Mar 19 2024 | 25.01 | -0.22 | -0.87% | 24.90 | 25.24 | 24.68 | 4,561,906 |
| Mar 18 2024 | 25.23 | -0.14 | -0.55% | 25.67 | 25.75 | 24.975 | 3,011,137 |
| Mar 15 2024 | 25.37 | 0.09 | 0.36% | 25.11 | 25.45 | 25.005 | 6,608,403 |
| Mar 14 2024 | 25.28 | -0.64 | -2.47% | 25.87 | 25.88 | 25.06 | 4,594,464 |
| Mar 13 2024 | 25.92 | 0.10 | 0.39% | 25.80 | 26.31 | 25.58 | 14,006,296 |
| Mar 12 2024 | 25.82 | 0.42 | 1.65% | 25.51 | 25.90 | 25.36 | 6,419,470 |
| Mar 11 2024 | 25.40 | 0.09 | 0.36% | 25.25 | 25.59 | 25.14 | 6,560,479 |
| Mar 08 2024 | 25.31 | 0.45 | 1.81% | 25.02 | 25.60 | 24.90 | 12,953,279 |
| Mar 07 2024 | 24.86 | 0.08 | 0.32% | 24.89 | 25.24 | 24.41 | 4,643,324 |
| Mar 06 2024 | 24.78 | 1.01 | 4.25% | 24.14 | 25.03 | 23.76 | 7,707,067 |
| Mar 05 2024 | 23.77 | 0.12 | 0.51% | 23.58 | 23.83 | 23.165 | 8,707,955 |
| Mar 04 2024 | 23.65 | -0.26 | -1.09% | 23.95 | 24.205 | 23.59 | 4,215,599 |
| Mar 01 2024 | 23.91 | 0.27 | 1.14% | 23.67 | 23.99 | 23.49 | 3,941,291 |
| Feb 29 2024 | 23.64 | -0.08 | -0.34% | 23.98 | 24.205 | 23.52 | 5,349,491 |
| Feb 28 2024 | 23.72 | -0.89 | -3.62% | 23.33 | 24.44 | 22.98 | 9,573,337 |
| Feb 27 2024 | 24.61 | 0.50 | 2.07% | 24.14 | 24.64 | 23.92 | 4,618,827 |
| Feb 26 2024 | 24.11 | 0.08 | 0.33% | 24.21 | 24.495 | 23.90 | 6,415,389 |
| Feb 23 2024 | 24.03 | -0.73 | -2.95% | 24.44 | 24.605 | 24.01 | 5,045,298 |
| Feb 22 2024 | 24.76 | 0.36 | 1.48% | 24.89 | 25.04 | 24.53 | 6,819,040 |
| Feb 21 2024 | 24.40 | -0.81 | -3.21% | 24.94 | 25.08 | 24.34 | 5,350,375 |
| Feb 20 2024 | 25.21 | 0.34 | 1.37% | 24.85 | 25.42 | 24.85 | 6,595,220 |
