Xp Inc (XP) Historical Stock Data

15.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XP is down -0.16% a day on average. There have been 13 days where Xp Inc closed green and 17 days where XP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	16.10	15.67	↓$0.43 (-2.67%)	15.40	16.17	7.26M
2024-11-19	16.71	16.68	↓$0.03 (-0.18%)	16.55	16.77	4.23M
2024-11-18	16.88	16.86	↓$0.02 (-0.12%)	16.69	17.11	2.94M
2024-11-15	16.65	16.63	↓$0.02 (-0.12%)	16.50	16.89	2.24M
2024-11-14	16.95	16.68	↓$0.27 (-1.59%)	16.64	17.00	2.76M
2024-11-13	16.81	16.80	↓$0.01 (-0.06%)	16.63	16.90	4.28M
2024-11-12	17.10	16.82	↓$0.28 (-1.64%)	16.79	17.31	4.19M
2024-11-11	17.09	17.35	↑$0.26 (1.52%)	16.96	17.43	6.01M
2024-11-08	17.36	17.07	↓$0.29 (-1.67%)	16.78	17.41	5.03M
2024-11-07	18.13	17.62	↓$0.51 (-2.81%)	17.60	18.29	3.35M
2024-11-06	17.61	17.93	↑$0.32 (1.82%)	17.12	18.11	4.32M
2024-11-05	17.42	17.90	↑$0.48 (2.76%)	17.41	17.92	2.49M
2024-11-04	17.39	17.62	↑$0.23 (1.32%)	17.26	17.81	2.30M
2024-11-01	17.54	16.77	↓$0.77 (-4.39%)	16.74	17.65	3.84M
2024-10-31	17.75	17.46	↓$0.29 (-1.63%)	17.38	17.84	2.54M
2024-10-30	17.70	17.90	↑$0.20 (1.13%)	17.67	17.99	2.47M
2024-10-29	18.22	17.76	↓$0.46 (-2.52%)	17.75	18.36	1.77M
2024-10-28	17.87	18.16	↑$0.29 (1.62%)	17.83	18.19	2.59M
2024-10-25	17.56	17.62	↑$0.06 (0.34%)	17.41	17.76	2.85M
2024-10-24	17.57	17.80	↑$0.23 (1.31%)	17.48	17.83	2.41M
2024-10-23	17.96	17.50	↓$0.46 (-2.56%)	17.45	17.99	2.73M
2024-10-22	18.05	18.00	↓$0.05 (-0.28%)	17.79	18.11	2.08M
2024-10-21	18.11	18.08	↓$0.03 (-0.17%)	18.03	18.35	2.72M
2024-10-18	18.29	18.15	↓$0.14 (-0.77%)	18.06	18.37	2.77M
2024-10-17	18.02	18.16	↑$0.14 (0.78%)	17.88	18.33	4.18M
2024-10-16	17.77	18.15	↑$0.38 (2.14%)	17.71	18.18	4.15M
2024-10-15	17.86	17.56	↓$0.30 (-1.68%)	17.48	18.01	2.81M
2024-10-14	17.56	18.01	↑$0.45 (2.56%)	17.54	18.10	3.88M
2024-10-11	17.15	17.54	↑$0.39 (2.27%)	17.12	17.60	3.03M
2024-10-10	17.24	17.31	↑$0.07 (0.41%)	17.13	17.46	2.38M