XP Inc (XP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 8.65079365079 | 12.6 | 14.129 | 12.5023 | 6785324 | 13.30195052 | CS |
| 4 | 1.88 | 15.9187129551 | 11.81 | 14.129 | 10.82 | 8429515 | 11.9357665 | CS |
| 12 | -3.72 | -21.3670304423 | 17.41 | 17.43 | 10.82 | 7307085 | 13.12319261 | CS |
| 26 | -3.68 | -21.1859527922 | 17.37 | 20.39 | 10.82 | 6516524 | 15.83537793 | CS |
| 52 | -11.74 | -46.1659457334 | 25.43 | 26.31 | 10.82 | 5909442 | 18.40456715 | CS |
| 156 | -17.59 | -56.2340153453 | 31.28 | 36.36 | 10.3 | 5290255 | 19.89093405 | CS |
| 260 | -25.31 | -64.8974358974 | 39 | 53.08 | 10.3 | 3924162 | 23.13625816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 13.65 | -0.35 | -2.50 | 13.97 | 14.025 | 13.575 | 5629432 |
| 1738280100 | 14 | 0.69 | 5.18 | 13.51 | 14.129 | 13.5 | 7272327 |
| 1738193700 | 13.31 | 0.01 | 0.08 | 13.24 | 13.39 | 13.21 | 6089325 |
| 1738107300 | 13.3 | 0.16 | 1.22 | 13.13 | 13.38 | 13.04 | 6381648 |
| 1738020900 | 13.14 | 0.35 | 2.74 | 12.85 | 13.17 | 12.7777 | 6067311 |
| 1737761700 | 12.79 | 0.71 | 5.88 | 12.6 | 12.87 | 12.5023 | 8095690 |
| 1737675300 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1737588900 | 12.08 | 0.67 | 5.87 | 11.62 | 12.17 | 11.5 | 10562830 |
| 1737502500 | 11.41 | -0.58 | -4.84 | 12.02 | 12.06 | 10.9 | 26190351 |
| 1737156900 | 11.99 | 0 | 0.00 | 12.11 | 12.145 | 11.9 | 4340863 |
| 1737070500 | 11.99 | 0.07 | 0.59 | 11.9 | 12.11 | 11.65 | 5745918 |
| 1736984100 | 11.92 | 0.51 | 4.47 | 11.61 | 11.93 | 11.61 | 6448595 |
| 1736897700 | 11.41 | -0.14 | -1.21 | 11.57 | 11.636 | 11.145 | 9842414 |
| 1736811300 | 11.55 | 0.39 | 3.49 | 11.04 | 11.555 | 11 | 7337334 |
| 1736552100 | 11.16 | 0.11 | 1.00 | 11.12 | 11.2889 | 11.025 | 5541336 |
| 1736379300 | 11.05 | -0.19 | -1.69 | 11.01 | 11.18 | 10.82 | 8679277 |
| 1736292900 | 11.24 | -0.16 | -1.40 | 11.6 | 11.66 | 11.15 | 10529901 |
| 1736206500 | 11.4 | -0.06 | -0.52 | 11.66 | 11.83 | 11.37 | 9752893 |
| 1735947300 | 11.46 | -0.35 | -2.96 | 11.83 | 11.88 | 11.43 | 4875456 |
| 1735860900 | 11.81 | -0.04 | -0.34 | 11.74 | 12.065 | 11.67 | 4605178 |
| 1735688100 | 11.85 | 0.07 | 0.59 | 11.85 | 11.975 | 11.76 | 6379183 |
| 1735601700 | 11.78 | -0.3 | -2.48 | 12 | 12 | 11.76 | 5383737 |
| 1735342500 | 12.08 | -0.1 | -0.82 | 12.14 | 12.225 | 12.02 | 4035498 |
| 1735256100 | 12.18 | 0.06 | 0.50 | 12.07 | 12.25 | 11.99 | 4300559 |
| 1735077840 | 12.12 | -0.02 | -0.16 | 12.19 | 12.29 | 12.08 | 1387769 |
| 1734996900 | 12.14 | -0.04 | -0.33 | 11.98 | 12.16 | 11.83 | 5054681 |
| 1734737700 | 12.18 | 0.08 | 0.66 | 12.19 | 12.34 | 11.97 | 10169572 |
| 1734651300 | 12.1 | 0.19 | 1.60 | 12.13 | 12.27 | 11.74 | 8135418 |
| 1734564900 | 11.91 | -1.08 | -8.31 | 12.85 | 12.88 | 11.68 | 14389685 |
| 1734478500 | 12.99 | 0.14 | 1.09 | 12.82 | 13.225 | 12.74 | 8620859 |
| 1734392100 | 12.85 | -0.29 | -2.21 | 13.04 | 13.08 | 12.67 | 7638930 |
| 1734132900 | 13.14 | 0.02 | 0.15 | 13.145 | 13.425 | 13.05 | 11340660 |
| 1734046500 | 13.12 | 0.02 | 0.15 | 13.05 | 13.18 | 12.89 | 8001945 |
| 1733960100 | 13.1 | 0.17 | 1.31 | 13.09 | 13.31 | 12.51 | 10420699 |
| 1733873700 | 12.93 | -0.5 | -3.72 | 12.7 | 12.96 | 12.6 | 5739191 |
| 1733787300 | 13.43 | 0.02 | 0.15 | 13.64 | 13.96 | 13.405 | 5418701 |
| 1733528100 | 13.41 | -0.11 | -0.81 | 13.53 | 13.54 | 13.25 | 8404860 |
| 1733441700 | 13.52 | 0.08 | 0.60 | 13.8 | 13.8 | 13.345 | 7287174 |
| 1733355300 | 13.44 | 0.02 | 0.15 | 13.38 | 13.545 | 13.23 | 10606877 |
| 1733268900 | 13.42 | -0.43 | -3.10 | 13.78 | 13.955 | 13.4 | 11428442 |
| 1733182500 | 13.85 | 0.31 | 2.29 | 13.55 | 14.025 | 13.49 | 13765335 |
| 1732917840 | 13.54 | -1.41 | -9.43 | 13.56 | 13.8 | 13.14 | 10388560 |
| 1732750500 | 14.95 | -1.08 | -6.74 | 16 | 16.149999 | 14.87 | 9115448 |
| 1732664100 | 16.03 | -0.01 | -0.06 | 16.07 | 16.26 | 15.9 | 6726168 |
| 1732577700 | 16.04 | 0.16 | 1.01 | 15.95 | 16.0993 | 15.67 | 6021860 |
| 1732318500 | 15.88 | 0.36 | 2.32 | 15.58 | 16.085 | 15.57 | 5009240 |
| 1732232100 | 15.52 | -0.15 | -0.96 | 15.47 | 15.835 | 15.46 | 5199988 |
| 1732145700 | 15.67 | -1.01 | -6.06 | 16.07 | 16.165 | 15.4 | 7255435 |
| 1732059300 | 16.68 | -0.18 | -1.07 | 16.7 | 16.77 | 16.55 | 4246592 |
| 1731972900 | 16.86 | 0.23 | 1.38 | 16.91 | 17.11 | 16.684999 | 2980647 |
| 1731713700 | 16.629999 | -0.05 | -0.30 | 16.69 | 16.885 | 16.5 | 2312197 |
| 1731627300 | 16.68 | -0.12 | -0.71 | 16.95 | 17.01 | 16.629999 | 2770082 |
| 1731540900 | 16.8 | -0.02 | -0.12 | 16.84 | 16.9 | 16.629999 | 4367054 |
| 1731454500 | 16.82 | -0.53 | -3.05 | 17.1 | 17.31 | 16.79 | 4230688 |
| 1731368100 | 17.35 | 0.28 | 1.64 | 17.09 | 17.43 | 16.95 | 6089110 |
| 1731108900 | 17.07 | -0.55 | -3.12 | 17.41 | 17.41 | 16.78 | 5080213 |
| 1731022500 | 17.62 | -0.31 | -1.73 | 18.13 | 18.3 | 17.595 | 3499714 |
| 1730936100 | 17.93 | 0.03 | 0.17 | 17.61 | 18.11 | 17.12 | 4245845 |
| 1730849700 | 17.9 | 0.28 | 1.59 | 17.47 | 17.92 | 17.41 | 2575046 |
| 1730763300 | 17.62 | 0.85 | 5.07 | 17.39 | 17.81 | 17.255 | 2326664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
