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 | -1.64 | -2.30661040788 | 71.1 | 72.2 | 66.3 | 537895 | 68.28919865 | DR |
| 4 | -9 | -11.4708131532 | 78.46 | 80.76 | 66.3 | 510278 | 72.75902491 | DR |
| 12 | -33.49 | -32.530354541 | 102.95 | 104.83 | 66.3 | 540944 | 84.71036938 | DR |
| 26 | -30.55 | -30.5469453055 | 100.01 | 111.06 | 66.3 | 485616 | 93.41213741 | DR |
| 52 | -56.23 | -44.7370514759 | 125.69 | 131.65 | 66.3 | 529869 | 104.61654929 | DR |
| 156 | -100.7 | -59.1795956747 | 170.16 | 187.46 | 53.82 | 712948 | 105.25923904 | DR |
| 260 | -149.04 | -68.2105263158 | 218.5 | 233.2 | 53.82 | 752743 | 117.46865047 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 68.18 | 1.18 | 1.76 | 67.11 | 68.71 | 66.72 | 598954 |
| 1736458140 | 67 | -0.01 | -0.01 | 67.01 | 67.38 | 66.41 | 116936 |
| 1736371740 | 67.01 | -1.38 | -2.02 | 68.44 | 68.86 | 66.3 | 671869 |
| 1736285400 | 68.39 | -1.44 | -2.06 | 70.22 | 71.12 | 68.12 | 645882 |
| 1736198940 | 69.83 | -0.87 | -1.23 | 71.1 | 72.2 | 69.6 | 655832 |
| 1735939740 | 70.7 | -1.51 | -2.09 | 72.59 | 72.79 | 70.7 | 372185 |
| 1735853400 | 72.21 | -1.1 | -1.50 | 73.56 | 74.44 | 71.36 | 241349 |
| 1735594200 | 73.31 | -0.73 | -0.99 | 74 | 74.37 | 72.8 | 299682 |
| 1735334940 | 74.04 | -0.72 | -0.96 | 75 | 75.56 | 74.04 | 193425 |
| 1735248540 | 74.76 | 0.27 | 0.36 | 74 | 75.53 | 73.78 | 323145 |
| 1734989340 | 74.49 | -0.17 | -0.23 | 74.01 | 75.17 | 72.73 | 510211 |
| 1734730200 | 74.66 | 0.51 | 0.69 | 74.15 | 74.77 | 72.91 | 771674 |
| 1734643800 | 74.15 | 0.26 | 0.35 | 74.06 | 75.69 | 72.84 | 633891 |
| 1734557400 | 73.89 | -5.1 | -6.46 | 79.83 | 79.83 | 73.69 | 775266 |
| 1734470940 | 78.99 | 1.07 | 1.37 | 77.9 | 80.76 | 77.55 | 713503 |
| 1734384540 | 77.92 | -1.3 | -1.64 | 78.46 | 80.12 | 76.91 | 640650 |
| 1734125340 | 79.22 | 1.16 | 1.49 | 78.4 | 80.98 | 78.31 | 577607 |
| 1734039000 | 78.06 | -0.84 | -1.06 | 77.2 | 78.87 | 76.51 | 693865 |
| 1733952540 | 78.9 | 0.8 | 1.02 | 78.3 | 79.36 | 75.47 | 1357403 |
| 1733866140 | 78.1 | -3.25 | -4.00 | 77.5 | 78.38 | 76.14 | 451200 |
| 1733779740 | 81.35 | -0.29 | -0.36 | 82 | 84.1 | 81.35 | 291521 |
| 1733520600 | 81.64 | 0.29 | 0.36 | 81.5 | 81.64 | 80 | 1017781 |
| 1733434200 | 81.35 | 0.31 | 0.38 | 81.5 | 83.57 | 79.82 | 973742 |
| 1733347800 | 81.04 | -0.03 | -0.04 | 81.25 | 81.98 | 80.15 | 411810 |
| 1733261340 | 81.07 | -2.83 | -3.37 | 83.97 | 84.69 | 80.99 | 1021625 |
| 1733174940 | 83.9 | 1.69 | 2.06 | 82.22 | 84.93 | 81.16 | 1021071 |
| 1732915740 | 82.21 | -1.34 | -1.60 | 84.61 | 85.87 | 79.52 | 1718056 |
| 1732829400 | 83.55 | -5.41 | -6.08 | 89 | 90 | 83.11 | 741463 |
| 1732743000 | 88.96 | -4.05 | -4.35 | 92.89 | 93.98 | 87.84 | 951162 |
| 1732656600 | 93.01 | 0.8 | 0.87 | 92.21 | 94.39 | 92.12 | 481871 |
| 1732570140 | 92.21 | 0.29 | 0.32 | 91.92 | 92.99 | 90.95 | 384525 |
| 1732310940 | 91.92 | 1.76 | 1.95 | 91.09 | 93.5 | 90.36 | 285513 |
| 1732224600 | 90.16 | -5.84 | -6.08 | 91.75 | 91.9 | 89.74 | 1016945 |
| 1732051800 | 96 | -0.92 | -0.95 | 96.82 | 97.45 | 95.41 | 517590 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
