XP Inc (XP9)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.106 | 0.646814742494 | 16.388 | 16.802 | 15.83 | 315 | 16.08375642 | DE |
| 4 | -0.751999 | -4.36042585877 | 17.245999 | 17.93 | 15.83 | 235 | 17.08735741 | DE |
| 12 | -7.226 | -30.4637436762 | 23.72 | 23.72 | 15.83 | 330 | 19.51066799 | DE |
| 26 | -7.106 | -30.1101694915 | 23.6 | 24.6 | 15.83 | 324 | 21.41957552 | DE |
| 52 | -6.906 | -29.5128205128 | 23.4 | 24.6 | 15.83 | 335 | 21.57905549 | DE |
| 156 | -6.906 | -29.5128205128 | 23.4 | 24.6 | 15.83 | 335 | 21.57905549 | DE |
| 260 | -6.906 | -29.5128205128 | 23.4 | 24.6 | 15.83 | 335 | 21.57905549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 16.046 | -0.76 | -4.50 | 16.046 | 16.046 | 16.046 | 55 |
| 1718915160 | 16.802 | 0.97 | 6.13 | 16.802 | 16.802 | 16.802 | 31 |
| 1718828760 | 15.832 | 0 | 0.00 | 15.832 | 15.832 | 15.832 | 0 |
| 1718742360 | 15.832 | 0 | 0.01 | 15.832 | 15.832 | 15.832 | 1 |
| 1718656020 | 15.83 | -0.32 | -1.98 | 16.218 | 16.242 | 15.83 | 323 |
| 1718396820 | 16.149999 | -0.4 | -2.43 | 16.388 | 16.399999 | 15.858 | 905 |
| 1718310420 | 16.552 | -0.45 | -2.64 | 16.552 | 16.552 | 16.552 | 10 |
| 1718224020 | 17 | -0.54 | -3.06 | 17.527999 | 17.527999 | 17 | 228 |
| 1718137620 | 17.536 | 0.42 | 2.43 | 17.486 | 17.594 | 17.486 | 94 |
| 1718051220 | 17.12 | -0.65 | -3.66 | 17.338 | 17.338 | 17.12 | 96 |
| 1717792020 | 17.77 | -0.16 | -0.89 | 17.77 | 17.77 | 17.77 | 2 |
| 1717705620 | 17.93 | 0.07 | 0.38 | 17.526 | 17.93 | 17.526 | 120 |
| 1717619220 | 17.861999 | 0.54 | 3.09 | 17.678 | 17.861999 | 17.668 | 428 |
| 1717532820 | 17.326 | -0.34 | -1.94 | 17.366 | 17.704 | 17.29 | 763 |
| 1717446420 | 17.668 | 0.54 | 3.14 | 17.71 | 17.768 | 17.392 | 223 |
| 1717187220 | 17.13 | -0.56 | -3.14 | 17.681999 | 17.681999 | 17.13 | 136 |
| 1717100820 | 17.686 | 0.61 | 3.58 | 17.128 | 17.686 | 17.128 | 126 |
| 1717014420 | 17.074 | -0.57 | -3.23 | 17 | 17.074 | 16.576 | 140 |
| 1716928020 | 17.643999 | 0.2 | 1.15 | 17.399999 | 17.643999 | 17.399999 | 30 |
| 1716841560 | 17.444 | -0.17 | -0.99 | 17.042 | 17.444 | 17.042 | 392 |
| 1716582420 | 17.617999 | 0.48 | 2.80 | 17.245999 | 17.617999 | 17.085999 | 501 |
| 1716496020 | 17.138 | 0.56 | 3.39 | 17.085999 | 17.585999 | 16.681999 | 147 |
| 1716409620 | 16.576 | -3.43 | -17.14 | 19.122 | 19.122 | 16.576 | 1530 |
| 1716323160 | 20.005 | 0.04 | 0.23 | 20.075 | 20.075 | 19.5 | 300 |
| 1716236760 | 19.96 | -0.65 | -3.13 | 20.35 | 20.495 | 19.796 | 1102 |
| 1715977620 | 20.605 | 0.29 | 1.40 | 20.605 | 20.605 | 20.605 | 100 |
| 1715891220 | 20.32 | -0.1 | -0.47 | 20.055 | 20.32 | 20.05 | 1150 |
| 1715804820 | 20.415 | 0.11 | 0.52 | 20.415 | 20.415 | 20.415 | 1 |
| 1715718420 | 20.309999 | 0.04 | 0.17 | 20.309999 | 20.309999 | 20.309999 | 25 |
| 1715631960 | 20.274999 | 0.02 | 0.12 | 20.255 | 20.274999 | 20.255 | 60 |
| 1715372820 | 20.25 | 0.63 | 3.23 | 20.23 | 20.27 | 20.23 | 710 |
| 1715286420 | 19.616 | -1.37 | -6.52 | 20.225 | 20.225 | 19.616 | 44 |
| 1715200020 | 20.985 | 0 | 0.00 | 20.985 | 20.985 | 20.985 | 0 |
| 1715113620 | 20.985 | 0.31 | 1.50 | 21.005 | 21.005 | 20.985 | 101 |
| 1715027220 | 20.675 | 0.69 | 3.45 | 21.215 | 21.239999 | 20.675 | 539 |
| 1714767960 | 19.986 | 0 | 0.00 | 19.986 | 19.986 | 19.986 | 0 |
| 1714681560 | 19.986 | 1.05 | 5.54 | 19.354 | 19.986 | 19.354 | 238 |
| 1714508820 | 18.936 | -0.59 | -3.03 | 19.576 | 19.576 | 18.936 | 260 |
| 1714422420 | 19.527999 | -0.55 | -2.72 | 19.912 | 19.924 | 19.514 | 175 |
| 1714163220 | 20.075 | 0.97 | 5.10 | 19.546 | 20.075 | 19.546 | 92 |
| 1714076820 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1713990420 | 19.1 | -0.5 | -2.55 | 19.69 | 19.69 | 19.1 | 926 |
| 1713903960 | 19.6 | -0.44 | -2.20 | 19.192 | 19.6 | 19.192 | 156 |
| 1713817560 | 20.04 | 0.04 | 0.20 | 20.024999 | 20.04 | 20.024999 | 3 |
| 1713558420 | 20 | 0.06 | 0.29 | 19.438 | 20 | 19.3 | 268 |
| 1713472020 | 19.942 | -0.07 | -0.36 | 19.942 | 19.942 | 19.942 | 286 |
| 1713385620 | 20.015 | -0.17 | -0.82 | 20.559999 | 20.559999 | 20.015 | 248 |
| 1713299220 | 20.18 | -1.66 | -7.58 | 21.024999 | 21.024999 | 20.18 | 846 |
| 1713212820 | 21.835 | -0.29 | -1.31 | 22.245 | 22.245 | 21.835 | 323 |
| 1712953620 | 22.125 | -0.61 | -2.66 | 22.54 | 22.54 | 22.125 | 115 |
| 1712867220 | 22.73 | -0.1 | -0.44 | 22.73 | 22.73 | 22.73 | 50 |
| 1712780760 | 22.83 | -0.35 | -1.49 | 23.135 | 23.135 | 22.83 | 285 |
| 1712694360 | 23.175 | 0 | 0.00 | 23.175 | 23.175 | 23.175 | 0 |
| 1712607960 | 23.175 | 0.38 | 1.64 | 22.99 | 23.175 | 22.99 | 46 |
| 1712348820 | 22.8 | -0.61 | -2.58 | 22.87 | 23.21 | 22.795 | 1317 |
| 1712262360 | 23.405 | 0.45 | 1.94 | 22.83 | 23.405 | 22.83 | 171 |
| 1712175960 | 22.96 | -0.65 | -2.73 | 22.995 | 22.995 | 22.96 | 11 |
| 1712089560 | 23.605 | -0.2 | -0.82 | 23.72 | 23.72 | 23.605 | 74 |
| 1711661160 | 23.8 | 0.2 | 0.85 | 24 | 24 | 23.8 | 642 |
| 1711574820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 63 |
| 1711488360 | 23.6 | 0.4 | 1.72 | 23.2 | 23.6 | 23.2 | 123 |
| 1711401960 | 23.2 | -0.4 | -1.69 | 23.4 | 23.4 | 23.2 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
