XP Inc (XP9)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.157455518816 | 12.702 | 13.112 | 11.882 | 344 | 12.67218848 | DE |
| 4 | -3.378 | -20.9813664596 | 16.1 | 16.158 | 11.882 | 526 | 13.97727268 | DE |
| 12 | -5.006 | -28.2378158845 | 17.728 | 17.976 | 11.882 | 339 | 14.93285831 | DE |
| 26 | -4.805999 | -27.4189826232 | 17.527999 | 18.553999 | 11.882 | 327 | 15.7987729 | DE |
| 52 | -8.278 | -39.419047619 | 21 | 24.6 | 11.882 | 330 | 18.88451247 | DE |
| 156 | -10.678 | -45.6324786325 | 23.4 | 24.6 | 11.882 | 334 | 19.32494969 | DE |
| 260 | -10.678 | -45.6324786325 | 23.4 | 24.6 | 11.882 | 334 | 19.32494969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 12.55 | 0.09 | 0.72 | 12.45 | 12.55 | 11.882 | 775 |
| 1733866020 | 12.46 | -0.63 | -4.83 | 12.36 | 12.46 | 12.36 | 54 |
| 1733779620 | 13.092 | 0.25 | 1.95 | 12.838 | 13.092 | 12.672 | 304 |
| 1733520420 | 12.842 | 0.28 | 2.25 | 12.62 | 12.842 | 12.62 | 157 |
| 1733434020 | 12.56 | -0.41 | -3.19 | 12.702 | 13.112 | 12.56 | 429 |
| 1733347620 | 12.974 | 0.27 | 2.14 | 12.972 | 12.982 | 12.7 | 1769 |
| 1733261220 | 12.702 | -0.17 | -1.31 | 13.294 | 13.294 | 12.702 | 732 |
| 1733174820 | 12.87 | -0.04 | -0.34 | 13.22 | 13.244 | 12.87 | 241 |
| 1732915620 | 12.914 | -1.45 | -10.11 | 13.98 | 13.98 | 12.796 | 1302 |
| 1732829220 | 14.366 | 0.4 | 2.89 | 14.366 | 14.366 | 14.366 | 2 |
| 1732742820 | 13.962 | -1.67 | -10.66 | 14.95 | 14.95 | 13.962 | 200 |
| 1732656420 | 15.628 | 0.4 | 2.64 | 15.146 | 15.628 | 15.146 | 16 |
| 1732570020 | 15.226 | -0.38 | -2.41 | 15.08 | 15.416 | 15.06 | 18 |
| 1732310820 | 15.602 | 0.55 | 3.67 | 15.048 | 15.602 | 15.048 | 446 |
| 1732224420 | 15.05 | 0.07 | 0.47 | 15.016 | 15.05 | 14.974 | 1905 |
| 1732138020 | 14.98 | -0.49 | -3.18 | 15.368 | 15.368 | 14.59 | 235 |
| 1732051620 | 15.472 | -0.14 | -0.87 | 15.472 | 15.472 | 15.472 | 12 |
| 1731965220 | 15.608 | -0.49 | -3.06 | 16.158 | 16.158 | 15.608 | 15 |
| 1731705960 | 16.1 | 0.36 | 2.26 | 15.792 | 16.1 | 15.792 | 401 |
| 1731619560 | 15.744 | -0.25 | -1.55 | 16.1 | 16.1 | 15.744 | 1505 |
| 1731533160 | 15.992 | -0.02 | -0.15 | 15.958 | 15.992 | 15.958 | 89 |
| 1731446820 | 16.015999 | 0.26 | 1.64 | 16.558 | 16.558 | 16.015999 | 60 |
| 1731360420 | 15.758 | -0.34 | -2.14 | 16.126 | 16.172 | 15.758 | 121 |
| 1731101220 | 16.102 | -0.7 | -4.15 | 16.102 | 16.102 | 16.102 | 100 |
| 1731014760 | 16.8 | 0.19 | 1.12 | 16.89 | 16.89 | 16.434 | 258 |
| 1730928360 | 16.614 | 0.67 | 4.22 | 16.797999 | 16.808 | 16.614 | 272 |
| 1730841960 | 15.942 | 0 | 0.00 | 15.942 | 15.942 | 15.942 | 0 |
| 1730755560 | 15.942 | 0 | 0.00 | 15.942 | 15.942 | 15.942 | 0 |
| 1730496360 | 15.942 | 0 | 0.00 | 15.942 | 15.942 | 15.942 | 0 |
| 1730409960 | 15.942 | -0.74 | -4.41 | 16.224 | 16.224 | 15.942 | 500 |
| 1730323560 | 16.678 | 0 | 0.00 | 16.678 | 16.678 | 16.678 | 0 |
| 1730237160 | 16.678 | 0.36 | 2.19 | 16.678 | 16.678 | 16.678 | 250 |
| 1730150760 | 16.32 | -0.33 | -2.01 | 16.265999 | 16.32 | 16.25 | 320 |
| 1729888020 | 16.654 | 0.17 | 1.04 | 16.648 | 16.654 | 16.648 | 300 |
| 1729801560 | 16.482 | -0.2 | -1.21 | 16.186 | 16.482 | 16.186 | 33 |
| 1729715160 | 16.684 | 0.21 | 1.29 | 16.84 | 16.84 | 16.684 | 49 |
| 1729628760 | 16.472 | -0.38 | -2.23 | 16.472 | 16.472 | 16.472 | 50 |
| 1729542360 | 16.848 | -0.06 | -0.34 | 16.57 | 16.848 | 16.57 | 42 |
| 1729283160 | 16.905999 | 0.07 | 0.43 | 16.431999 | 16.905999 | 16.431999 | 94 |
| 1729196760 | 16.834 | 0.14 | 0.83 | 16.995999 | 16.995999 | 16.834 | 155 |
| 1729110360 | 16.696 | 0.38 | 2.30 | 16.696 | 16.696 | 16.696 | 10 |
| 1729024020 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1728937620 | 16.32 | 0.74 | 4.76 | 15.91 | 16.32 | 15.91 | 95 |
| 1728678360 | 15.578 | -0.3 | -1.86 | 15.578 | 15.578 | 15.578 | 150 |
| 1728591960 | 15.874 | 0 | 0.00 | 15.874 | 15.874 | 15.874 | 0 |
| 1728505560 | 15.874 | -0.54 | -3.30 | 16.274 | 16.274 | 15.782 | 910 |
| 1728419160 | 16.416 | 0.25 | 1.52 | 16.23 | 16.416 | 16.23 | 438 |
| 1728332760 | 16.17 | -0.16 | -0.97 | 16.315999 | 16.315999 | 16.17 | 209 |
| 1728073560 | 16.328 | 0.42 | 2.61 | 15.974 | 16.328 | 15.974 | 350 |
| 1727987220 | 15.912 | -0.67 | -4.05 | 16.404 | 16.404 | 15.912 | 106 |
| 1727900820 | 16.584 | 0.58 | 3.64 | 16.097999 | 16.584 | 16.097999 | 703 |
| 1727814420 | 16.001999 | -0.15 | -0.93 | 16.202 | 16.274 | 16.001999 | 790 |
| 1727728020 | 16.152 | -0.05 | -0.31 | 16.202 | 16.202 | 16.152 | 147 |
| 1727468760 | 16.202 | -0.11 | -0.70 | 16.202 | 16.202 | 16.202 | 70 |
| 1727382360 | 16.315999 | -0.08 | -0.51 | 16.34 | 16.34 | 16.315999 | 370 |
| 1727295960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1727209560 | 16.399999 | -0.24 | -1.47 | 15.938 | 16.399999 | 15.938 | 300 |
| 1727123160 | 16.643999 | -0.75 | -4.29 | 16.643999 | 16.643999 | 16.643999 | 1 |
| 1726864020 | 17.39 | -0.34 | -1.91 | 17.942 | 17.976 | 17.39 | 71 |
| 1726777560 | 17.728 | 0.08 | 0.44 | 17.728 | 17.728 | 17.728 | 20 |
| 1726691220 | 17.649999 | -0.03 | -0.15 | 17.649999 | 17.649999 | 17.649999 | 444 |
| 1726604760 | 17.675999 | 0.53 | 3.08 | 17.675999 | 17.675999 | 17.675999 | 145 |
| 1726518420 | 17.148 | 0.35 | 2.07 | 17.681999 | 17.681999 | 17.148 | 152 |
| 1726259160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1726172760 | 16.8 | 0.29 | 1.74 | 16.89 | 16.89 | 16.506 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
