XP Inc (XPBR31)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.19 | -4.19 | 100 | 100.05 | 95.68 | 329510 | 97.04413524 | DR |
| 4 | -6.69 | -6.52682926829 | 102.5 | 104.83 | 95.68 | 359678 | 100.07883438 | DR |
| 12 | -11.28 | -10.5331963769 | 107.09 | 110.49 | 94.51 | 422687 | 101.04344922 | DR |
| 26 | -15.17 | -13.6691295729 | 110.98 | 111.34 | 87.64 | 455518 | 99.75572581 | DR |
| 52 | -19.39 | -16.8315972222 | 115.2 | 131.99 | 87.64 | 573867 | 112.11938423 | DR |
| 156 | -66.48 | -40.9637069444 | 162.29 | 187.46 | 53.82 | 705934 | 108.40964655 | DR |
| 260 | -122.69 | -56.1510297483 | 218.5 | 233.2 | 53.82 | 757220 | 118.87125065 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 96.92 | -0.2 | -0.21 | 97.11 | 98.37 | 95.94 | 227399 |
| 1731619800 | 97.12 | -0.15 | -0.15 | 97.2 | 98.89 | 96.19 | 249817 |
| 1731533400 | 97.27 | 0.37 | 0.38 | 97.87 | 98.15 | 96.25 | 352617 |
| 1731446940 | 96.9 | -2.33 | -2.35 | 100 | 100.05 | 96.73 | 488207 |
| 1731360540 | 99.23 | 1.17 | 1.19 | 98.6 | 100.71 | 97.59 | 447451 |
| 1731101400 | 98.06 | -2.57 | -2.55 | 100.62 | 101.05 | 96.94 | 477120 |
| 1731014940 | 100.63 | -1.42 | -1.39 | 102.05 | 103.46 | 100.1 | 397597 |
| 1730928600 | 102.05 | -0.56 | -0.55 | 101.5 | 102.76 | 98.91 | 484922 |
| 1730842200 | 102.61 | 1.09 | 1.07 | 100.81 | 102.86 | 100.59 | 229590 |
| 1730755800 | 101.52 | 2.87 | 2.91 | 99.46 | 102.55 | 99.01 | 289905 |
| 1730496600 | 98.65 | -1.88 | -1.87 | 101.11 | 102.34 | 98.48 | 397083 |
| 1730410200 | 100.53 | -2.47 | -2.40 | 102.86 | 102.95 | 100.44 | 251216 |
| 1730323800 | 103 | -0.47 | -0.45 | 101.9 | 103.68 | 101.9 | 154143 |
| 1730237340 | 103.47 | 0.02 | 0.02 | 102.5 | 104.83 | 102.13 | 169700 |
| 1730151000 | 103.45 | 3.36 | 3.36 | 100.22 | 103.47 | 100.22 | 595203 |
| 1729891800 | 100.09 | -0.41 | -0.41 | 100.51 | 101.17 | 99.14 | 563664 |
| 1729805400 | 100.5 | 1.24 | 1.25 | 100 | 101.25 | 99.58 | 317205 |
| 1729719000 | 99.26 | -2.74 | -2.69 | 101.01 | 102.78 | 99.26 | 355059 |
| 1729632600 | 102 | -0.93 | -0.90 | 102.5 | 102.85 | 101.18 | 385986 |
| 1729546140 | 102.93 | 0.13 | 0.13 | 102.95 | 104.78 | 102.5 | 297870 |
| 1729287000 | 102.8 | 0.71 | 0.70 | 102.99 | 103.8 | 102.14 | 405254 |
| 1729200540 | 102.09 | -0.68 | -0.66 | 101.72 | 103.94 | 101.34 | 511558 |
| 1729114140 | 102.77 | 3.57 | 3.60 | 98.61 | 102.77 | 98.61 | 472234 |
| 1729027740 | 99.2 | -1.09 | -1.09 | 100.76 | 101.49 | 98.8 | 238508 |
| 1728941340 | 100.29 | 2.02 | 2.06 | 98 | 100.82 | 98 | 854401 |
| 1728682200 | 98.27 | 1.32 | 1.36 | 96 | 98.8 | 96 | 354987 |
| 1728595740 | 96.95 | 1.24 | 1.30 | 95.7 | 97.41 | 95.4 | 262199 |
| 1728509400 | 95.71 | -2.14 | -2.19 | 97.41 | 97.7 | 94.65 | 298408 |
| 1728422940 | 97.85 | 0.37 | 0.38 | 96.02 | 98.7 | 96.02 | 183378 |
| 1728336600 | 97.48 | 0.39 | 0.40 | 96.75 | 97.77 | 96.01 | 295051 |
| 1728077400 | 97.09 | 0.08 | 0.08 | 97.15 | 97.29 | 94.51 | 695874 |
| 1727991000 | 97.01 | -0.99 | -1.01 | 97.49 | 97.94 | 95.46 | 420484 |
| 1727904540 | 98 | -0.19 | -0.19 | 98 | 100.45 | 97.62 | 337464 |
| 1727818200 | 98.19 | 0.89 | 0.91 | 97.5 | 98.88 | 96.71 | 319664 |
| 1727731800 | 97.3 | -1.41 | -1.43 | 99.1 | 99.83 | 97.02 | 338329 |
| 1727472600 | 98.71 | 0.28 | 0.28 | 98.81 | 100.88 | 97.51 | 582331 |
| 1727386140 | 98.43 | 1.4 | 1.44 | 98.12 | 99.34 | 97.48 | 432761 |
| 1727299740 | 97.03 | -1.47 | -1.49 | 99 | 99.18 | 96.34 | 511610 |
| 1727213400 | 98.5 | 1.37 | 1.41 | 98 | 100.68 | 97.02 | 514884 |
| 1727127000 | 97.13 | -3.21 | -3.20 | 100.3 | 101.14 | 96.56 | 500095 |
| 1726867800 | 100.34 | -7.63 | -7.07 | 107.51 | 107.82 | 98.81 | 1020672 |
| 1726781400 | 107.97 | 0.92 | 0.86 | 107.8 | 110.49 | 107.09 | 568229 |
| 1726695000 | 107.05 | -0.5 | -0.46 | 107.9 | 108.8 | 106.8 | 243950 |
| 1726608600 | 107.55 | 0.93 | 0.87 | 106.84 | 108.59 | 106.34 | 287308 |
| 1726522200 | 106.62 | 0.1 | 0.09 | 106.01 | 107.84 | 106.01 | 226864 |
| 1726263000 | 106.52 | 1.97 | 1.88 | 103.77 | 107.15 | 103.77 | 344396 |
| 1726176540 | 104.55 | 1.15 | 1.11 | 103.4 | 104.89 | 102.79 | 374124 |
| 1726090140 | 103.4 | 1.7 | 1.67 | 101.2 | 104.15 | 101.13 | 635118 |
| 1726003740 | 101.7 | 0.77 | 0.76 | 101.03 | 102.23 | 99.32 | 479657 |
| 1725917400 | 100.93 | -0.72 | -0.71 | 101.02 | 102.4 | 100.59 | 199550 |
| 1725658200 | 101.65 | -2.73 | -2.62 | 104.05 | 104.45 | 100.3 | 627124 |
| 1725571800 | 104.38 | 1.38 | 1.34 | 104.2 | 104.45 | 102.17 | 615320 |
| 1725485400 | 103 | -0.61 | -0.59 | 103.15 | 104.41 | 102.25 | 799563 |
| 1725399000 | 103.61 | 0.91 | 0.89 | 102.9 | 104.77 | 101.85 | 703522 |
| 1725312600 | 102.7 | -1.07 | -1.03 | 103.01 | 103.18 | 100.89 | 425330 |
| 1725053400 | 103.77 | -0.83 | -0.79 | 104.63 | 107.25 | 102.31 | 790157 |
| 1724967000 | 104.6 | -2.13 | -2.00 | 106.65 | 108.16 | 104.09 | 482008 |
| 1724880600 | 106.73 | -0.17 | -0.16 | 107.93 | 107.97 | 105.94 | 251179 |
| 1724794140 | 106.9 | -0.27 | -0.25 | 107.09 | 108.59 | 106.82 | 203251 |
| 1724707740 | 107.17 | -0.34 | -0.32 | 108.01 | 110.6 | 106.72 | 724730 |
| 1724448600 | 107.51 | 0.19 | 0.18 | 108.36 | 109.24 | 106.23 | 1000214 |
| 1724362140 | 107.32 | 0.89 | 0.84 | 106.52 | 108.82 | 106.2 | 499072 |
| 1724275740 | 106.43 | -0.87 | -0.81 | 107 | 108.17 | 106.07 | 477674 |
| 1724189340 | 107.3 | -1.07 | -0.99 | 108.37 | 108.91 | 106.99 | 299066 |
| 1724102940 | 108.37 | -0.88 | -0.81 | 109.2 | 109.97 | 107.58 | 372642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
