XP Inc (XP)
NASDAQ
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 | -0.64 | -3.45385860766 | 18.53 | 18.99 | 17.625 | 3914804 | 18.29767093 | CS |
| 4 | -0.01 | -0.0558659217877 | 17.9 | 18.99 | 16.56 | 4255265 | 17.77709785 | CS |
| 12 | -3.4 | -15.9699389385 | 21.29 | 22.795 | 16.56 | 5361238 | 19.05037901 | CS |
| 26 | -7.23 | -28.7818471338 | 25.12 | 26.7763 | 16.56 | 5429593 | 22.0046737 | CS |
| 52 | -8.58 | -32.4140536456 | 26.47 | 27.71 | 16.56 | 5248851 | 23.05743032 | CS |
| 156 | -23.2 | -56.4614261377 | 41.09 | 53.08 | 10.3 | 4767916 | 22.68734623 | CS |
| 260 | -14.86 | -45.3740458015 | 32.75 | 53.08 | 10.3 | 3613573 | 24.83511279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 17.89 | 0.22 | 1.25 | 17.85 | 18.04 | 17.74 | 3420628 |
| 1721342100 | 17.67 | -0.9 | -4.85 | 18.41 | 18.41 | 17.625 | 4045035 |
| 1721255700 | 18.57 | -0.13 | -0.70 | 18.47 | 18.655 | 18.38 | 2780675 |
| 1721169300 | 18.7 | 0.1 | 0.54 | 18.76 | 18.99 | 18.5225 | 3561532 |
| 1721082900 | 18.6 | 0.16 | 0.87 | 18.53 | 18.785 | 18.25 | 5766151 |
| 1720823700 | 18.44 | 0.11 | 0.60 | 18.2 | 18.52 | 18.15 | 3118373 |
| 1720737300 | 18.33 | 0.08 | 0.44 | 18.16 | 18.35 | 17.89 | 5237024 |
| 1720650900 | 18.25 | 0.8 | 4.58 | 17.72 | 18.355 | 17.715 | 5160842 |
| 1720564500 | 17.45 | 0.39 | 2.29 | 17.11 | 17.46 | 16.99 | 6470957 |
| 1720478100 | 17.06 | -0.01 | -0.06 | 17.1 | 17.35 | 17 | 3669676 |
| 1720218900 | 17.07 | 0.24 | 1.43 | 16.99 | 17.115 | 16.559999 | 7601526 |
| 1720040640 | 16.83 | 0.13 | 0.78 | 16.75 | 16.99 | 16.68 | 2264051 |
| 1719959700 | 16.7 | -0.13 | -0.77 | 16.81 | 16.81 | 16.579999 | 4560343 |
| 1719873300 | 16.83 | -1.15 | -6.40 | 17.67 | 17.75 | 16.765 | 2994962 |
| 1719614100 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1719527700 | 17.98 | 0.08 | 0.45 | 17.93 | 18.015 | 17.77 | 5293842 |
| 1719441300 | 17.9 | 0.01 | 0.06 | 17.65 | 17.93 | 17.56 | 2288456 |
| 1719354900 | 17.89 | -0.03 | -0.17 | 17.81 | 18 | 17.74 | 4241977 |
| 1719268500 | 17.92 | 0.29 | 1.64 | 17.9 | 18.15 | 17.78 | 4118726 |
| 1719009300 | 17.63 | -0.35 | -1.95 | 17.93 | 17.96 | 17.25 | 5882341 |
| 1718922900 | 17.98 | 0.58 | 3.33 | 17.31 | 18.03 | 17.27 | 10174548 |
| 1718750100 | 17.4 | 0.33 | 1.93 | 17.13 | 17.405 | 16.94 | 4356042 |
| 1718663700 | 17.07 | -0.11 | -0.64 | 16.86 | 17.275 | 16.754999 | 5002302 |
| 1718404500 | 17.18 | -0.19 | -1.09 | 17.3 | 17.35 | 17.03 | 4057913 |
| 1718318100 | 17.37 | -0.65 | -3.61 | 18.08 | 18.13 | 17.33 | 7071860 |
| 1718231700 | 18.02 | -0.61 | -3.27 | 18.85 | 18.9 | 17.99 | 5803621 |
| 1718145300 | 18.63 | -0.01 | -0.05 | 18.67 | 18.76 | 18.475 | 3541841 |
| 1718058900 | 18.64 | -0.19 | -1.01 | 18.54 | 18.765 | 18.45 | 3737254 |
| 1717799700 | 18.83 | -0.32 | -1.67 | 18.93 | 19.215 | 18.73 | 8594959 |
| 1717713300 | 19.15 | 0.28 | 1.48 | 19.02 | 19.36 | 19.01 | 4508857 |
| 1717626900 | 18.87 | -0.12 | -0.63 | 18.99 | 19.185 | 18.82 | 4377864 |
| 1717540500 | 18.99 | -0.18 | -0.94 | 19.03 | 19.36 | 18.9 | 5380137 |
| 1717454100 | 19.17 | 0.18 | 0.95 | 18.71 | 19.3194 | 18.56 | 6786050 |
| 1717194900 | 18.99 | -0.07 | -0.37 | 18.67 | 19.265 | 18.61 | 7131920 |
| 1717108500 | 19.06 | 0.74 | 4.04 | 18.39 | 19.24 | 18.3342 | 5292781 |
| 1717022100 | 18.32 | -0.51 | -2.71 | 18.37 | 18.6 | 18.165 | 4716965 |
| 1716935700 | 18.83 | 0.15 | 0.80 | 18.85 | 19.29 | 18.815 | 6263801 |
| 1716590100 | 18.68 | 0.21 | 1.14 | 18.54 | 19.055 | 18.46 | 7517027 |
| 1716503700 | 18.47 | 0.48 | 2.67 | 18.74 | 19.18 | 18.33 | 15579645 |
| 1716417300 | 17.99 | -3.46 | -16.13 | 19.97 | 20.13 | 17.95 | 20937095 |
| 1716330900 | 21.45 | -0.14 | -0.65 | 21.76 | 21.605 | 21.31 | 8177208 |
| 1716244500 | 21.59 | -0.08 | -0.37 | 21.5 | 21.79 | 21.35 | 5993561 |
| 1715985300 | 21.67 | -0.26 | -1.19 | 21.95 | 22.05 | 21.64 | 4091608 |
| 1715898900 | 21.93 | -0.03 | -0.14 | 22 | 22.065 | 21.7 | 2491355 |
| 1715812500 | 21.96 | 0.06 | 0.27 | 22.08 | 22.23 | 21.87 | 3881599 |
| 1715726100 | 21.9 | 0.12 | 0.55 | 21.76 | 21.98 | 21.71 | 2448403 |
| 1715639700 | 21.78 | 0.2 | 0.93 | 21.75 | 22.05 | 21.66 | 3162566 |
| 1715380500 | 21.58 | 0.04 | 0.19 | 21.7 | 21.92 | 21.47 | 2195798 |
| 1715294100 | 21.54 | -0.92 | -4.10 | 21.65 | 21.78 | 21.27 | 5396254 |
| 1715207700 | 22.46 | 0.35 | 1.58 | 21.78 | 22.475 | 21.74 | 4658709 |
| 1715121300 | 22.11 | -0.3 | -1.34 | 22.52 | 22.56 | 21.99 | 5551843 |
| 1715034900 | 22.41 | 0.02 | 0.09 | 22.45 | 22.795 | 22.3 | 4991264 |
| 1714775700 | 22.39 | 1.26 | 5.96 | 22.23 | 22.57 | 22.01 | 7591427 |
| 1714689300 | 21.13 | 0.57 | 2.77 | 21.15 | 21.37 | 20.805 | 4756701 |
| 1714602900 | 20.56 | 0.09 | 0.44 | 20.44 | 21.02 | 20.18 | 2835886 |
| 1714516500 | 20.47 | -0.95 | -4.44 | 20.45 | 20.935 | 20.21 | 5342421 |
| 1714430100 | 21.42 | 0.36 | 1.71 | 21.29 | 21.46 | 21.01 | 3353150 |
| 1714170900 | 21.06 | 0.51 | 2.48 | 20.76 | 21.52 | 20.76 | 5132564 |
| 1714084500 | 20.55 | -0.09 | -0.44 | 20.33 | 20.63 | 20.165 | 3605749 |
| 1713998100 | 20.64 | 0.07 | 0.34 | 20.54 | 20.67 | 20.17 | 4573085 |
| 1713911700 | 20.57 | -0.54 | -2.56 | 20.32 | 20.97 | 20.27 | 7555624 |
| 1713825300 | 21.11 | 0.09 | 0.43 | 21.22 | 21.25 | 20.85 | 4901751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
